精成科 (6191)-國泰-館前券商分點個股進出

台股 » 個股 » 精成科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精成科

(6191)

可現股當沖

股價
75.0
漲跌
▲1.9
漲幅
+2.60%
成交量
5,322張
產業
上市電子零組件類股▲0.96%
521人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精成科 (6191)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	74.50	27	74.30	75.00	-26	5,517	-0.47%
2024/05/21	0	0.00	2	71.50	73.10	-2	5,474	-0.04%
2024/05/20	3.3	71.11	0.1	70.90	71.30	3.2	5,454	0.06%
2024/05/17	8	71.63	0.9	71.69	71.20	7.1	5,445	0.13%
2024/05/16	2	73.50	0	0.00	72.50	2	5,440	0.04%
2024/05/15	17	73.92	15	75.15	72.90	2	5,482	0.04%
2024/05/14	2	72.10	21	73.71	73.80	-19	5,551	-0.34%
2024/05/13	7	70.42	0	0.00	70.60	7	5,498	0.13%
2024/05/10	21	71.10	10.9	71.52	71.20	10.1	5,490	0.18%
2024/05/09	16.5	74.80	17	73.28	72.60	-0.5	5,430	-0.01%
2024/05/08	1	73.90	14	75.12	75.00	-13	5,347	-0.24%
2024/05/07	6.2	73.46	8	73.79	74.20	-1.8	5,312	-0.03%
2024/05/06	2	73.90	40	74.09	74.20	-38	5,283	-0.72%
2024/05/03	8.7	73.62	8	73.82	73.20	0.6	5,287	0.01%
2024/05/02	0.3	72.93	9	73.07	72.70	-8.7	5,272	-0.17%
2024/04/30	4.7	73.30	23	73.11	73.10	-18.3	5,283	-0.35%
2024/04/29	5.1	71.53	9	72.81	73.10	-3.9	5,240	-0.07%
2024/04/26	0	0.00	0.2	69.60	69.90	-0.2	5,180	0.00%
2024/04/25	0	0.00	5	69.54	69.50	-5	5,197	-0.10%
2024/04/24	2	69.35	2.1	68.61	69.50	-0.1	5,205	0.00%
2024/04/23	6	67.47	2	67.40	67.80	4	5,208	0.08%
2024/04/22	7.1	68.81	2.7	68.18	67.20	4.4	5,212	0.08%
2024/04/19	9	69.51	10.1	70.53	70.40	-1.1	5,171	-0.02%
2024/04/18	0.1	70.60	7	70.60	71.00	-7	5,113	-0.14%
2024/04/17	1.2	69.63	8	69.71	70.00	-6.8	5,085	-0.13%
2024/04/16	6	68.54	3	69.00	69.00	3	5,072	0.06%
2024/04/15	5	69.70	10	69.88	69.60	-5	5,015	-0.10%
2024/04/12	21	70.65	17	70.49	69.70	4	4,968	0.08%
2024/04/11	5	70.22	11.9	70.06	70.80	-6.9	4,920	-0.14%
2024/04/10	16	70.71	1.1	70.91	70.50	15	4,923	0.30%
2024/04/09	10	71.89	3.1	71.84	72.20	6.9	4,895	0.14%
2024/04/08	0	0.00	3	71.97	71.90	-3	4,898	-0.06%
2024/04/03	3	71.93	8.6	71.78	72.00	-5.5	4,898	-0.11%
2024/04/02	6	72.05	4	72.35	72.60	2	4,894	0.04%
2024/04/01	16	72.61	14	72.15	72.70	2	4,893	0.04%
2024/03/29	40	73.50	27.2	73.28	72.70	12.8	4,908	0.26%
2024/03/28	58	74.52	61.1	75.42	73.70	-3.1	4,829	-0.06%
2024/03/27	17.1	70.72	34	71.78	73.20	-16.9	4,646	-0.36%
2024/03/26	8.2	70.22	12.2	70.57	69.40	-4	4,591	-0.09%
2024/03/25	20	71.71	1	72.20	71.20	19	4,596	0.41%
2024/03/22	14.5	72.31	21.1	72.27	71.40	-6.6	4,705	-0.14%
2024/03/21	98.1	74.56	57.2	74.47	73.60	40.9	4,720	0.87%
2024/03/20	43.2	72.30	119.5	73.94	76.10	-76.2	4,459	-1.71%	大賣/
2024/03/19	2.1	69.15	39.4	69.34	69.20	-37.3	3,975	-0.94%
2024/03/18	8.4	65.49	3.1	66.41	66.40	5.3	3,794	0.14%
2024/03/15	12	65.38	16	65.29	64.90	-4	3,791	-0.11%
2024/03/14	8.6	65.17	15.1	65.01	65.30	-6.5	3,792	-0.17%
2024/03/13	0	64.50	0.1	65.20	64.60	-0.1	3,798	0.00%
2024/03/12	0.5	64.50	3	65.00	64.60	-2.5	3,825	-0.07%
2024/03/11	8.6	63.61	5	63.80	63.50	3.6	3,882	0.09%
2024/03/08	29.3	65.41	3	65.17	64.10	26.3	3,929	0.67%
2024/03/07	18	67.84	6	67.93	67.60	12	3,999	0.30%
2024/03/06	10.5	68.59	11	68.71	68.60	-0.5	4,252	-0.01%
2024/03/05	6.4	67.93	36.1	68.47	68.70	-29.7	4,495	-0.66%
2024/03/04	20.3	66.40	10.1	66.80	66.30	10.2	4,448	0.23%
2024/03/01	4	66.30	1.1	65.89	66.00	2.9	4,454	0.07%
2024/02/29	11.1	65.54	0.2	65.70	65.30	10.9	4,433	0.25%
2024/02/27	21	66.62	4.1	67.48	66.30	16.9	4,396	0.38%
2024/02/26	4.1	67.82	23	67.52	67.50	-18.9	4,382	-0.43%
2024/02/23	6.3	68.72	1	68.70	68.10	5.3	4,407	0.12%
2024/02/22	7.4	68.10	14	68.47	68.10	-6.6	4,525	-0.15%
2024/02/21	5.1	68.97	4.2	68.60	68.90	0.9	4,550	0.02%
2024/02/20	2.2	69.35	1	69.70	69.30	1.2	4,590	0.03%
2024/02/19	3	69.13	7	69.44	69.80	-4	4,588	-0.09%
2024/02/16	16.9	69.52	9	69.48	69.20	7.9	4,599	0.17%
2024/02/15	3	68.50	48.2	66.47	69.20	-45.2	4,553	-0.99%
2024/02/05	5	64.20	6	64.18	64.30	-1	4,455	-0.02%
2024/02/02	32	64.40	2	64.50	64.70	30	4,505	0.67%
2024/02/01	0	64.10	1	64.70	64.90	-1	4,540	-0.02%
2024/01/31	0	64.40	14	64.33	63.90	-14	4,574	-0.31%
2024/01/30	54.1	64.49	1	64.50	64.30	53.1	4,625	1.15%
2024/01/29	0	64.70	6	65.32	65.50	-6	4,679	-0.13%
2024/01/26	2	64.90	2.1	65.20	64.80	-0.1	4,802	0.00%
2024/01/25	9.1	64.05	0	0.00	63.50	9.1	5,147	0.18%
2024/01/24	8	65.68	1.1	65.65	64.70	6.9	5,724	0.12%
2024/01/23	3	65.27	26	65.51	65.80	-23	5,960	-0.39%
2024/01/22	21	65.01	7	65.43	64.90	14	5,958	0.24%
2024/01/19	16.1	64.55	5	64.28	64.30	11.1	5,961	0.19%
2024/01/18	12	65.04	7	65.03	65.10	5	5,978	0.08%
2024/01/17	16.5	65.55	54	65.96	65.20	-37.5	5,970	-0.63%
2024/01/16	11	65.12	12	65.33	65.50	-1	5,952	-0.02%
2024/01/15	5	65.00	8.1	64.62	65.00	-3.1	5,946	-0.05%
2024/01/12	2	62.90	14	62.60	63.00	-12	5,930	-0.20%
2024/01/11	0.1	63.50	0	0.00	63.50	0.1	5,941	0.00%
2024/01/10	8.1	62.18	1	62.10	62.90	7.1	6,019	0.12%
2024/01/09	14	63.70	3	63.57	63.20	11	6,001	0.18%
2024/01/08	16	64.06	1	64.40	64.10	15	6,040	0.25%
2024/01/05	5	64.76	0	0.00	64.50	5	6,074	0.08%
2024/01/04	20.1	64.45	23.3	65.03	65.10	-3.2	6,078	-0.05%
2024/01/03	3	65.07	58.1	65.21	65.10	-55.1	6,124	-0.90%
2024/01/02	4	64.18	8	65.03	65.20	-4	6,245	-0.06%
2023/12/29	4	64.25	37.8	64.41	64.50	-33.8	6,259	-0.54%
2023/12/28	20	63.88	12	63.80	63.70	8	6,278	0.13%
2023/12/27	19	64.18	7.8	64.60	64.30	11.2	6,348	0.18%
2023/12/26	6	63.52	6	63.60	64.30	0	6,403	0.00%
2023/12/25	46	63.42	16	64.34	63.70	30	6,357	0.47%
2023/12/22	15	64.12	1	64.70	64.90	14	6,298	0.22%
2023/12/21	24.4	63.95	15	64.07	64.00	9.4	6,269	0.15%
2023/12/20	16.4	65.03	0	0.00	64.80	16.4	6,269	0.26%
2023/12/19	59.1	64.78	11	65.22	65.30	48.1	6,272	0.77%
2023/12/18	32.2	70.42	6.1	70.13	68.00	26.1	6,152	0.42%
2023/12/15	57	74.16	63	74.42	72.90	-6	6,063	-0.10%
2023/12/14	7	72.83	27.1	73.16	73.40	-20.1	5,987	-0.34%
2023/12/13	0	70.30	4.1	71.15	71.10	-4.1	5,957	-0.07%
2023/12/12	1.1	70.40	23	70.89	70.30	-21.9	6,040	-0.36%
2023/12/11	5	70.98	11	72.21	70.70	-6	6,083	-0.10%
2023/12/08	2	72.39	3	72.53	72.20	-1	6,121	-0.02%
2023/12/07	2	72.29	4	71.33	71.50	-2	6,167	-0.03%
2023/12/06	10	71.46	4.1	70.90	71.00	5.9	6,245	0.09%
2023/12/05	5.1	68.69	19	68.57	70.00	-13.9	6,364	-0.22%
2023/12/04	5.2	71.84	12.1	70.69	70.10	-6.9	6,681	-0.10%
2023/12/01	53	69.85	63.4	69.96	70.50	-10.3	6,663	-0.16%
2023/11/30	25.2	67.08	31	67.50	69.00	-5.8	6,466	-0.09%
2023/11/29	0	63.80	7.1	64.42	64.20	-7.1	6,214	-0.11%
2023/11/28	9	63.07	3	63.10	63.20	6	6,221	0.10%
2023/11/27	4	61.92	3	62.00	61.90	1	6,258	0.02%
2023/11/24	6	61.62	1	62.00	61.50	5	6,290	0.08%
2023/11/23	25	61.75	1	61.90	61.50	24	6,357	0.38%
2023/11/22	16	62.13	4.1	62.13	61.80	11.9	6,400	0.19%
2023/11/21	47.1	64.13	8.4	65.83	62.80	38.7	6,460	0.60%
2023/11/20	6	64.03	0.1	63.70	64.60	5.9	6,567	0.09%
2023/11/17	4	64.33	9.1	64.39	64.50	-5.1	6,575	-0.08%
2023/11/16	2	62.80	1	62.50	63.10	1	6,614	0.02%
2023/11/15	3.5	63.77	1.1	64.07	63.30	2.4	6,703	0.04%
2023/11/14	5	62.60	4	63.00	63.00	1	6,751	0.01%
2023/11/13	2	62.20	1	62.60	61.90	1	6,837	0.01%
2023/11/10	3	62.27	9	62.03	62.00	-6	6,927	-0.09%
2023/11/09	3	63.00	4	63.10	63.40	-1	7,017	-0.01%
2023/11/08	1.1	63.00	5	63.22	62.50	-3.9	7,052	-0.06%
2023/11/07	4	64.02	2	63.60	63.40	2	7,139	0.03%
2023/11/06	5	63.00	6	64.03	64.00	-1	7,240	-0.01%
2023/11/03	2.1	63.38	7.8	64.37	62.40	-5.7	7,229	-0.08%
2023/11/02	31	63.80	27.3	63.50	63.90	3.7	7,160	0.05%
2023/11/01	91	60.49	88	59.31	61.20	3	6,866	0.04%
2023/10/31	12	61.13	26	60.77	61.60	-14	6,314	-0.22%
2023/10/30	0	56.20	1	55.70	56.00	-1	6,142	-0.02%
2023/10/27	0	55.70	2	56.20	56.00	-2	6,205	-0.03%
2023/10/26	0	54.90	11	55.06	54.90	-11	6,275	-0.18%
2023/10/25	9	55.68	0	0.00	55.60	9	6,317	0.14%
2023/10/24	4	55.45	2	55.05	55.70	2	6,364	0.03%
2023/10/23	2	54.20	1	54.80	54.30	1	6,446	0.02%
2023/10/20	5	53.48	2	53.70	53.90	3	6,629	0.05%
2023/10/19	4	54.80	1	55.70	55.00	3	6,661	0.05%
2023/10/18	3	54.23	6.1	53.90	54.30	-3	6,673	-0.05%
2023/10/17	5	56.00	3	55.60	55.40	2	6,673	0.03%
2023/10/16	12.2	56.09	4	56.05	56.00	8.2	6,859	0.12%
2023/10/13	9	56.67	4	56.70	56.60	5	7,113	0.07%
2023/10/12	7	58.01	5.1	57.89	58.00	1.9	7,355	0.03%
2023/10/11	7	57.56	8.5	57.57	57.40	-1.4	7,465	-0.02%
2023/10/06	20.5	59.68	54	58.39	57.80	-33.5	7,486	-0.45%
2023/10/05	13.6	62.20	6.4	62.46	61.90	7.2	7,397	0.10%
2023/10/04	3	62.13	5	62.20	62.70	-2	7,446	-0.03%
2023/10/03	6.1	63.93	10	63.63	63.10	-3.9	7,513	-0.05%
2023/10/02	12	63.48	7.6	63.86	64.60	4.4	7,555	0.06%
2023/09/28	1	62.10	7	62.09	62.00	-6	7,521	-0.08%
2023/09/27	8.3	61.17	4	62.05	61.70	4.3	7,551	0.06%
2023/09/26	4.4	62.38	2.3	62.00	62.20	2	7,565	0.03%
2023/09/25	4	61.83	2.1	60.67	62.20	1.9	7,573	0.03%
2023/09/22	5.1	58.33	9.8	58.21	59.60	-4.7	7,532	-0.06%
2023/09/21	4.1	60.12	7	59.93	59.60	-2.9	7,598	-0.04%
2023/09/20	2.1	61.46	0.1	61.70	61.30	2	7,734	0.03%
2023/09/19	6	62.82	52.2	63.38	62.80	-46.1	7,802	-0.59%
2023/09/18	2.1	61.83	4	63.00	62.30	-1.9	7,809	-0.02%
2023/09/15	8.1	62.49	17	62.28	61.90	-8.9	7,808	-0.11%
2023/09/14	9.8	61.34	10	61.23	61.80	-0.2	7,723	0.00%
2023/09/13	3.1	60.20	16	59.83	60.40	-12.9	7,665	-0.17%
2023/09/12	7	58.91	4.2	59.50	59.40	2.8	7,623	0.04%
2023/09/11	26.4	58.99	11.2	59.55	58.70	15.2	7,563	0.20%
2023/09/08	35	61.35	26.1	61.07	61.00	8.9	7,459	0.12%
2023/09/07	81.3	61.12	104.1	61.25	60.90	-22.8	7,295	-0.31%	大賣/
2023/09/06	3.1	59.91	16.3	59.58	60.50	-13.2	6,934	-0.19%
2023/09/05	16.2	57.97	37	58.25	58.60	-20.8	6,852	-0.30%
2023/09/04	62	55.74	11	56.29	56.10	51	6,782	0.75%
2023/09/01	7	55.81	1	56.30	55.60	6	6,899	0.09%
2023/08/31	10	55.51	1.1	55.40	56.80	8.9	6,881	0.13%
2023/08/30	1	55.30	0	0.00	54.90	1	6,913	0.01%
2023/08/29	0	55.50	1	54.90	55.10	-1	6,913	-0.01%
2023/08/28	1	56.12	2	55.50	55.90	-1	6,888	-0.01%
2023/08/25	4	56.32	3.2	57.23	57.40	0.8	6,919	0.01%
2023/08/24	17.7	56.57	11.4	56.48	55.90	6.3	6,840	0.09%
2023/08/23	5.4	58.73	3.1	58.88	58.80	2.3	6,610	0.03%
2023/08/22	4	58.60	14.2	58.52	58.80	-10.2	6,650	-0.15%
2023/08/21	13.3	57.74	6.6	57.70	58.00	6.6	6,629	0.10%
2023/08/18	7.1	56.16	18.4	55.66	55.80	-11.3	6,599	-0.17%
2023/08/17	13.4	55.12	38.5	55.36	56.20	-25.1	6,552	-0.38%
2023/08/16	14.1	53.32	14.1	53.62	54.10	0	6,509	0.00%
2023/08/15	14	53.04	23.2	53.34	53.40	-9.2	6,428	-0.14%
2023/08/14	7	51.39	9.4	50.37	51.70	-2.4	6,322	-0.04%
2023/08/11	22.2	51.55	8.1	51.41	52.10	14.1	6,321	0.22%
2023/08/10	7.2	52.03	69	52.11	52.10	-61.8	6,240	-0.99%
2023/08/09	8	51.90	10	51.91	51.80	-2	6,149	-0.03%
2023/08/08	1	51.10	9	51.01	51.60	-8	6,153	-0.13%
2023/08/07	1.2	49.16	27	50.45	50.90	-25.8	6,165	-0.42%
2023/08/04	2.5	48.78	1	48.10	49.05	1.5	6,241	0.02%
2023/08/02	10.8	48.47	18.6	48.25	48.25	-7.8	6,212	-0.13%
2023/08/01	9	49.88	10	50.24	50.40	-1	6,216	-0.02%
2023/07/31	12	51.47	8.2	51.65	51.30	3.8	6,527	0.06%
2023/07/28	8	50.27	9	49.89	51.20	-1	6,583	-0.02%
2023/07/27	1.2	50.54	18	50.74	50.70	-16.8	6,498	-0.26%
2023/07/26	7	51.06	11	51.25	51.10	-4	6,442	-0.06%
2023/07/25	19.6	51.36	32	51.47	51.40	-12.4	6,337	-0.20%
2023/07/24	2.2	48.31	1.2	48.53	49.10	1	6,126	0.02%
2023/07/21	6.1	48.02	2.9	48.11	48.45	3.2	6,069	0.05%
2023/07/20	12.1	48.50	4	48.76	48.20	8.1	6,029	0.13%
2023/07/19	28	49.06	7	48.70	48.10	21	5,952	0.35%
2023/07/18	41	49.86	32	50.13	50.80	9	5,773	0.16%
2023/07/17	31.4	52.43	9.9	52.37	52.50	21.6	5,479	0.39%
2023/07/14	6.2	48.50	4	48.80	49.45	2.2	5,214	0.04%
2023/07/13	11.2	47.74	4.3	48.10	47.95	6.9	5,110	0.13%
2023/07/12	17.1	47.67	0.2	48.00	47.50	16.9	5,038	0.34%
2023/07/11	4	47.32	1.6	47.35	47.30	2.4	4,997	0.05%
2023/07/10	8	45.90	8	46.02	46.05	0	4,919	0.00%
2023/07/07	25.2	46.80	14	46.77	47.30	11.2	4,812	0.23%
2023/07/06	8.3	48.43	3	48.47	48.20	5.3	4,772	0.11%
2023/07/05	2	47.65	19.3	47.75	47.75	-17.3	4,694	-0.37%
2023/07/04	40.3	47.26	54	46.71	47.05	-13.7	4,681	-0.29%
2023/07/03	24.5	46.87	19	47.11	47.20	5.5	4,655	0.12%
2023/06/30	3	45.70	2.1	45.80	45.90	0.9	4,678	0.02%
2023/06/29	9.5	45.72	17.3	45.43	46.20	-7.8	4,640	-0.17%
2023/06/28	68.1	46.82	33.2	46.35	46.80	34.9	4,514	0.77%
2023/06/27	14.2	44.30	10.1	44.84	44.50	4.1	4,337	0.09%
2023/06/26	8	43.63	11.3	43.69	44.15	-3.3	4,197	-0.08%
2023/06/21	4.1	43.27	16.9	43.09	43.20	-12.8	4,175	-0.31%
2023/06/20	4	42.21	2	42.20	42.20	2	4,117	0.05%
2023/06/19	8	42.03	7	41.99	42.15	1	4,180	0.02%
2023/06/16	16	42.41	0	0.00	42.35	16	4,337	0.37%
2023/06/15	0	0.00	1	42.25	42.60	-1	4,317	-0.02%
2023/06/14	0	0.00	7	42.48	42.50	-7	4,289	-0.16%
2023/06/13	0	41.90	0.7	42.05	42.25	-0.7	4,282	-0.02%
2023/06/12	4	41.89	3	42.17	42.00	1	4,258	0.02%
2023/06/09	5	41.89	7	42.04	42.20	-2	4,246	-0.05%
2023/06/08	0	0.00	6	41.79	41.65	-6	4,211	-0.14%
2023/06/07	9	42.13	8.9	41.84	42.00	0.1	4,177	0.00%
2023/06/06	1	40.50	7	40.47	40.60	-6	4,037	-0.15%
2023/06/05	3	40.57	12.1	40.41	40.45	-9.1	4,008	-0.23%
2023/06/02	1	39.75	18	39.97	39.70	-17	3,934	-0.43%
2023/06/01	5.4	39.54	16.6	39.67	39.75	-11.2	3,952	-0.28%
2023/05/31	2.6	39.00	4.1	39.07	39.15	-1.5	3,925	-0.04%
2023/05/30	0	0.00	3.4	39.53	39.55	-3.4	3,822	-0.09%
2023/05/29	6	39.49	5	39.60	39.75	1	3,788	0.03%
2023/05/26	27.1	39.14	84	39.56	39.15	-56.9	3,754	-1.52%
2023/05/25	75	39.92	43	39.91	40.20	32	3,676	0.87%
2023/05/24	5	39.64	8	39.49	39.60	-3	3,587	-0.08%
2023/05/23	1	38.70	0	0.00	38.80	1	3,503	0.03%
2023/05/22	1.1	38.17	6.8	38.36	38.50	-5.7	3,467	-0.17%
2023/05/19	8	37.84	7	37.84	37.85	1	3,393	0.03%
2023/05/18	0	0.00	18	37.69	37.75	-18	3,357	-0.54%
2023/05/17	20	37.68	13	37.63	37.55	7	3,354	0.21%
2023/05/15	1.1	37.67	2	37.70	37.40	-0.9	3,211	-0.03%
2023/05/12	38	37.56	5	37.23	37.65	33	3,149	1.05%
2023/05/11	1	37.30	5	37.40	37.15	-4	3,069	-0.13%
2023/05/10	28	37.61	10.1	37.50	37.65	17.9	2,987	0.60%
2023/05/09	3	36.70	2	36.35	36.40	1	2,823	0.04%
2023/05/08	11	36.94	1	36.65	36.85	10	2,788	0.36%
2023/05/05	33	37.02	58.4	37.05	36.45	-25.4	2,680	-0.95%
2023/05/04	1	36.10	21.5	36.96	37.30	-20.5	2,307	-0.89%
2023/05/03	1	34.00	0	0.00	33.95	1	2,159	0.05%
2023/05/02	1	34.10	1	34.00	34.15	0	2,163	0.00%
2023/04/28	0	0.00	1	33.75	33.80	-1	2,157	-0.05%
2023/04/27	1	33.60	5	33.55	33.65	-4	2,147	-0.19%
2023/04/26	0.1	32.85	5	32.97	33.10	-4.9	2,137	-0.23%
2023/04/25	0.1	33.10	0	0.00	32.95	0.1	2,123	0.00%
2023/04/21	2	33.40	36	33.58	33.25	-34	2,086	-1.63%
2023/04/20	0	0.00	6	33.90	33.90	-6	2,048	-0.29%
2023/04/19	10	34.25	0	0.00	34.15	10	2,032	0.49%
2023/04/18	2	34.15	6	34.20	34.15	-4	1,998	-0.20%
2023/04/17	0	0.00	15	34.42	34.55	-15	1,963	-0.76%
2023/04/14	5	34.12	8.4	34.30	34.10	-3.4	1,923	-0.18%
2023/04/13	4	34.15	49	34.03	34.00	-45	1,886	-2.39%
2023/04/12	10	34.22	11	34.26	34.25	-1	1,864	-0.05%
2023/04/11	83	34.27	20	34.24	34.30	63	1,843	3.42%
2023/04/10	0	33.70	0	0.00	33.75	0	1,732	0.00%
2023/04/07	11	33.75	7.7	33.81	33.85	3.3	1,708	0.19%
2023/04/06	3	32.93	0	0.00	33.35	3	1,661	0.18%
2023/03/31	14	33.89	12	33.79	33.85	2	1,612	0.12%
2023/03/30	0	0.00	2	33.33	33.35	-2	1,504	-0.13%
2023/03/29	3	33.00	1	33.15	33.20	2	1,489	0.13%
2023/03/28	1.2	32.73	0	0.00	32.60	1.2	1,460	0.08%
2023/03/27	3	33.10	0	0.00	33.05	3	1,428	0.21%
2023/03/24	3.1	33.67	11.7	33.60	33.30	-8.6	1,413	-0.61%
2023/03/23	0.1	33.05	1	33.00	33.10	-0.9	1,356	-0.07%
2023/03/22	7	33.25	10	33.05	33.10	-3	1,330	-0.23%
2023/03/21	26.4	33.37	27	33.11	33.50	-0.6	1,244	-0.05%
2023/03/20	0	0.00	3	31.70	31.75	-3	1,054	-0.28%
2023/03/16	0	0.00	5	31.17	30.95	-5	1,044	-0.48%
2023/03/15	2	31.65	0	0.00	31.50	2	1,024	0.20%
2023/03/14	5.2	31.75	1	31.85	31.45	4.2	1,023	0.41%
2023/03/13	2.3	31.74	1	31.80	31.80	1.3	1,003	0.13%
2023/03/09	0	0.00	12	31.73	31.50	-12	961	-1.25%
2023/03/08	1	31.80	1	31.65	31.80	0	968	0.00%
2023/03/07	1	31.55	1	31.70	31.60	0	950	0.00%
2023/03/06	2	31.45	6	31.53	31.40	-4	921	-0.43%
2023/03/03	14	30.27	0	0.00	30.45	14	861	1.63%
2023/02/23	0	0.00	41	30.15	30.20	-41	832	-4.93%
2023/02/22	42	29.43	1	29.50	29.60	41	810	5.06%
2023/02/17	5	29.75	5	29.95	29.95	0	852	0.00%
2023/02/16	2	29.80	0	0.00	29.85	2	861	0.23%
2023/02/15	5	30.05	3	29.93	29.80	2	932	0.21%
2023/02/08	50	29.55	0	0.00	29.65	50	1,017	4.91%
2023/02/07	11	29.55	0	0.00	29.60	11	1,074	1.02%
2023/02/06	112	29.55	174	29.56	29.55	-62	1,108	-5.60%	大買/大賣/
2023/02/02	0	0.00	0	29.55	29.70	0	1,151	0.00%
2023/01/30	0	28.15	0	0.00	28.30	0	1,110	0.00%
2023/01/16	1	27.60	0	0.00	27.60	1	1,111	0.09%
2023/01/09	1	28.10	1	28.15	28.10	0	1,160	0.00%
2023/01/04	0	0.00	1	27.70	27.65	-1	1,196	-0.08%
2023/01/03	1	27.65	0	0.00	27.70	1	1,204	0.08%
2022/12/29	1	27.40	0	0.00	27.40	1	1,226	0.08%
2022/12/27	1	28.00	0	0.00	28.00	1	1,235	0.08%
2022/12/26	0	0.00	1	28.15	28.05	-1	1,236	-0.08%
2022/12/22	0	0.00	4	27.95	27.90	-4	1,241	-0.32%
2022/12/21	4	27.73	0	0.00	27.60	4	1,258	0.32%
2022/12/20	0.1	28.10	0	0.00	27.60	0.1	1,258	0.01%
2022/12/16	0.3	28.70	1	28.65	28.55	-0.7	1,277	-0.06%
2022/12/13	1	28.60	1	28.80	28.65	0	1,265	0.00%
2022/12/07	1	28.80	1	28.90	28.60	0	1,255	0.00%
2022/12/06	2	29.33	0	0.00	29.20	2	1,246	0.16%
2022/12/05	0	0.00	1	30.35	30.10	-1	1,227	-0.08%
2022/12/02	0	0.00	5	30.41	30.30	-5	1,216	-0.41%
2022/12/01	0	30.25	1	30.45	30.20	-1	1,196	-0.08%
2022/11/30	1	29.80	0	0.00	30.05	1	1,182	0.08%
2022/11/28	2	29.15	3	29.27	29.20	-1	1,167	-0.09%
2022/11/25	1	29.60	6	29.60	29.40	-5	1,174	-0.43%
2022/11/24	2	29.25	0	0.00	29.40	2	1,174	0.17%
2022/11/23	3	29.37	0	0.00	29.25	3	1,180	0.25%
2022/11/21	3	29.47	1	29.10	29.10	2	1,201	0.17%
2022/11/17	1	30.00	0	0.00	30.00	1	1,185	0.08%
2022/11/16	0	0.00	1	29.55	29.80	-1	1,171	-0.09%
2022/11/15	1	30.10	4	30.00	29.85	-3	1,158	-0.26%
2022/11/11	7	30.23	6	29.97	29.55	1	1,146	0.09%
2022/11/10	3	29.30	0	0.00	29.55	3	1,172	0.26%
2022/11/07	36	29.10	0	0.00	28.95	36	1,170	3.08%
2022/11/04	0	0.00	18	28.76	29.00	-18	1,219	-1.48%
2022/11/03	6	28.53	13	28.29	28.95	-7	1,200	-0.58%
2022/11/02	7	27.56	10	27.85	27.80	-3	1,169	-0.26%
2022/11/01	4	26.86	6.9	26.87	27.35	-2.9	1,185	-0.25%
2022/10/31	0	0.00	3	25.73	25.80	-3	1,155	-0.26%
2022/10/27	0	0.00	1.1	25.11	25.30	-1.1	1,170	-0.10%
2022/10/26	1	24.70	0	0.00	24.70	1	1,177	0.08%
2022/10/25	1	25.20	0	0.00	25.00	1	1,178	0.08%
2022/10/24	0.1	25.45	1	25.70	25.35	-0.9	1,190	-0.08%
2022/10/20	3	25.03	3	25.37	25.65	0	1,188	0.00%
2022/10/19	2	25.60	0	0.00	25.30	2	1,180	0.17%
2022/10/18	4	25.65	3	25.43	25.65	1	1,178	0.08%
2022/10/17	1	24.50	0	0.00	24.80	1	1,181	0.08%
2022/10/14	0	0.00	3	24.60	24.95	-3	1,191	-0.25%
2022/10/13	3	24.70	0	0.00	23.80	3	1,199	0.25%
2022/10/12	1	25.20	1	25.50	25.20	0	1,194	0.00%
2022/10/11	3	25.70	0	0.00	25.50	3	1,191	0.25%
2022/10/07	1	26.40	1	26.80	26.40	0	1,204	0.00%
2022/10/06	0	0.00	2	26.35	26.50	-2	1,206	-0.17%
2022/10/05	1	25.90	11	26.35	25.95	-10	1,198	-0.83%
2022/10/04	25	26.00	2	25.85	26.05	23	1,203	1.91%
2022/09/29	0	0.00	3	25.00	25.25	-3	1,226	-0.24%
2022/09/28	1	25.10	1	24.65	24.40	0	1,230	0.00%
2022/09/27	2	25.28	2	25.55	25.55	0	1,230	0.00%
2022/09/26	5	25.86	0	0.00	25.40	5	1,245	0.40%
2022/09/23	1	26.80	0.2	26.80	26.85	0.8	1,263	0.06%
2022/09/21	1	27.20	0	0.00	27.25	1	1,302	0.08%
2022/09/19	1	27.60	1	27.30	27.30	0	1,331	0.00%
2022/09/16	0	0.00	5	27.85	27.85	-5	1,338	-0.37%
2022/09/15	0	0.00	1	28.00	28.00	-1	1,358	-0.07%
2022/09/14	1	27.40	1	27.70	27.75	0	1,377	0.00%
2022/09/13	0	0.00	1	28.10	28.00	-1	1,392	-0.07%
2022/09/12	0	27.90	1	27.80	27.85	-1	1,428	-0.07%
2022/09/08	10	27.60	1	27.50	27.55	9	1,469	0.61%
2022/09/07	2	27.03	1	27.20	27.00	1	1,630	0.06%
2022/09/06	3	27.57	0	0.00	27.40	3	1,689	0.18%
2022/09/05	2	28.25	0	0.00	27.85	2	1,695	0.12%
2022/09/02	0	0.00	9	28.50	28.50	-9	1,718	-0.52%
2022/09/01	1	28.70	0	0.00	28.65	1	1,781	0.06%
2022/08/31	0	0.00	1	29.00	29.15	-1	1,799	-0.06%
2022/08/30	0	0.00	10	28.79	28.80	-10	1,830	-0.55%
2022/08/29	4	28.39	0	0.00	28.40	4	1,859	0.22%
2022/08/26	18	29.25	4	29.13	29.30	14	1,922	0.73%
2022/08/25	1	28.80	1	28.85	28.80	0	2,238	0.00%
2022/08/23	1	28.70	0	0.00	28.65	1	2,313	0.04%
2022/08/22	1	28.90	0	0.00	28.95	1	2,322	0.04%
2022/08/19	0	0.00	8	29.29	29.35	-8	2,350	-0.34%
2022/08/18	1	29.10	0	0.00	29.10	1	2,486	0.04%
2022/08/17	11	29.39	5	29.52	29.40	6	2,493	0.24%
2022/08/16	3	28.95	2	29.15	29.25	1	2,394	0.04%
2022/08/15	1	28.90	2	28.75	28.80	-1	2,364	-0.04%
2022/08/12	1.2	28.74	6	28.73	28.80	-4.8	2,350	-0.21%
2022/08/11	8	28.95	6	28.86	29.00	2	2,333	0.09%
2022/08/10	2	27.53	3.3	28.03	28.20	-1.3	2,270	-0.06%
2022/08/09	3	27.30	3	27.57	27.45	0	2,272	0.00%
2022/08/08	11	28.90	0	0.00	28.90	11	2,254	0.49%
2022/08/05	4.3	29.53	4	29.43	29.40	0.3	2,206	0.01%
2022/08/04	1	28.70	2	29.10	29.05	-1	2,209	-0.05%
2022/08/03	10	28.90	0	0.00	28.70	10	2,212	0.45%
2022/08/02	2	29.10	1	28.95	29.00	1	2,235	0.04%
2022/08/01	8	29.68	0	0.00	29.65	8	2,272	0.35%
2022/07/29	0	0.00	1	29.40	29.60	-1	2,270	-0.04%
2022/07/28	3	29.35	0	0.00	29.00	3	2,268	0.13%
2022/07/27	0	0.00	1	29.30	29.30	-1	2,271	-0.04%
2022/07/26	0	0.00	24	29.00	28.85	-24	2,269	-1.06%
2022/07/22	0	0.00	0.9	29.58	29.55	-0.9	2,339	-0.04%
2022/07/20	4	29.33	1	29.55	29.15	3	2,351	0.13%
2022/07/19	0	0.00	1	29.00	29.10	-1	2,379	-0.04%
2022/07/18	0	0.00	4	28.45	28.65	-4	2,392	-0.17%
2022/07/15	0	0.00	4	28.10	28.10	-4	2,431	-0.16%
2022/07/14	0	0.00	4	27.03	27.50	-4	2,434	-0.16%
2022/07/13	0	0.00	2	26.88	27.00	-2	2,458	-0.08%
2022/07/12	2	26.45	0	0.00	26.10	2	2,503	0.08%
2022/07/11	1	27.20	0	0.00	27.20	1	2,554	0.04%
2022/07/08	6	27.66	4	27.63	27.55	2	3,058	0.07%
2022/07/07	10	26.20	2	26.70	27.05	8	3,176	0.25%
2022/07/06	3.3	26.48	1	26.50	26.00	2.3	3,199	0.07%
2022/07/05	1	26.90	2.2	27.30	27.10	-1.2	3,222	-0.04%
2022/07/04	1	26.50	5	27.12	26.55	-4	3,218	-0.12%
2022/07/01	6.3	27.54	10	27.33	26.55	-3.7	3,242	-0.11%
2022/06/30	18	28.68	15	28.59	28.60	3	3,219	0.09%
2022/06/28	13	30.09	3	30.10	30.10	10	3,208	0.31%
2022/06/27	2	30.70	0	0.00	30.65	2	3,228	0.06%
2022/06/24	0.1	30.20	9	30.37	30.20	-8.9	3,240	-0.27%
2022/06/23	2.1	29.61	3	30.08	29.75	-0.9	3,278	-0.03%
2022/06/22	3	30.20	2	29.90	29.80	1	3,263	0.03%
2022/06/21	0	0.00	2	30.72	30.80	-2	3,253	-0.06%
2022/06/20	4	30.73	2	30.48	29.90	2	3,255	0.06%
2022/06/17	1	31.75	6	31.83	31.85	-5	3,217	-0.16%
2022/06/16	10	33.23	10	33.82	32.35	0	3,187	0.00%
2022/06/15	0	0.00	6	32.43	32.65	-6	3,045	-0.20%
2022/06/14	1	31.30	3.1	31.76	31.90	-2.1	2,997	-0.07%
2022/06/13	7	32.14	1	32.00	31.70	6	2,998	0.20%
2022/06/10	25	33.32	18	33.14	33.15	7	2,976	0.24%
2022/06/09	2	33.00	10	33.07	33.15	-8	2,930	-0.27%
2022/06/08	12	33.43	5	33.37	33.35	7	2,911	0.24%
2022/06/07	5.1	33.30	1	33.40	33.35	4.1	2,886	0.14%
2022/06/06	10	33.49	30	33.38	33.50	-20	2,857	-0.70%
2022/06/02	40.4	33.93	25.1	34.16	34.10	15.3	2,810	0.54%
2022/06/01	0.1	31.85	13.2	32.42	32.35	-13.2	2,504	-0.53%
2022/05/31	2	31.33	5	31.65	31.05	-3	2,460	-0.12%
2022/05/30	2.2	31.80	4	31.80	31.80	-1.8	2,449	-0.07%
2022/05/27	13.1	31.58	28	31.76	31.40	-14.9	2,441	-0.61%
2022/05/26	59.1	32.18	28	32.11	31.80	31.1	2,416	1.29%
2022/05/25	0	0.00	21	31.34	31.35	-21	2,282	-0.92%
2022/05/20	0	0.00	1	31.20	31.05	-1	2,392	-0.04%
2022/05/19	0	0.00	1	30.45	30.95	-1	2,430	-0.04%
2022/05/18	1	31.45	4	31.40	31.25	-3	2,437	-0.12%
2022/05/17	0	0.00	2	30.75	31.10	-2	2,468	-0.08%
2022/05/16	1	30.20	3	30.18	30.20	-2	2,468	-0.08%
2022/05/13	2	29.40	1	29.55	29.45	1	2,470	0.04%
2022/05/12	5	29.08	0	0.00	28.85	5	2,487	0.20%
2022/05/11	6	29.66	4	29.65	29.60	2	2,477	0.08%
2022/05/10	3	30.17	0	0.00	30.25	3	2,468	0.12%
2022/05/09	2	30.75	8	31.20	30.55	-6	2,480	-0.24%
2022/05/06	1	32.50	0	0.00	32.50	1	2,452	0.04%
2022/05/04	1	32.85	1	32.75	32.70	0	2,472	0.00%
2022/05/03	0	0.00	1	32.55	32.45	-1	2,489	-0.04%
2022/04/29	5	32.77	4	32.51	32.75	1	2,506	0.04%
2022/04/28	3	32.65	17.1	32.53	32.40	-14.1	2,513	-0.56%
2022/04/27	0	0.00	5	31.17	31.35	-5	2,459	-0.20%
2022/04/26	2	32.23	2	32.30	32.10	0	2,442	0.00%
2022/04/25	12	32.04	2	32.00	32.00	10	2,458	0.41%
2022/04/22	0	0.00	1	34.15	33.60	-1	2,462	-0.04%
2022/04/21	1	33.80	12	33.91	33.75	-11	2,474	-0.44%
2022/04/20	1.2	33.15	1	32.85	33.00	0.2	2,439	0.01%
2022/04/19	9	33.26	2	33.28	32.95	7	2,446	0.29%
2022/04/18	11	33.27	1	32.75	32.70	10	2,459	0.41%
2022/04/15	4	33.70	17	33.85	33.95	-13	2,426	-0.54%
2022/04/14	146.1	34.71	163.9	34.65	34.30	-17.8	2,404	-0.74%	大買/大賣/
2022/04/13	0	0.00	2	33.68	33.90	-2	1,924	-0.10%
2022/04/12	0.7	30.74	0	0.00	30.85	0.7	1,836	0.04%
2022/04/11	5	31.35	0	0.00	31.00	5	1,832	0.27%
2022/04/08	40	32.45	1	32.50	32.35	39	1,825	2.14%
2022/04/06	0	33.55	0	0.00	33.35	0	1,866	0.00%
2022/03/31	1	34.10	0	0.00	34.10	1	2,197	0.05%
2022/03/30	0	0.00	1	34.60	34.55	-1	2,310	-0.04%
2022/03/29	1	34.10	0	0.00	34.10	1	2,298	0.04%
2022/03/28	1	33.90	157	34.32	34.80	-156	2,305	-6.77%	大賣/鉅額交易
2022/03/25	0	0.00	1	34.30	34.40	-1	2,288	-0.04%
2022/03/24	1.1	34.20	0	0.00	34.35	1.1	2,329	0.05%
2022/03/23	10	34.55	0	0.00	34.55	10	2,362	0.42%
2022/03/22	1.1	34.20	0	0.00	34.20	1.1	2,396	0.05%
2022/03/15	0	0.00	1.8	33.58	33.45	-1.8	3,034	-0.06%
2022/03/10	31	34.40	9	34.45	34.35	22	3,896	0.56%
2022/03/09	45	33.63	1	33.40	33.70	44	3,969	1.11%
2022/03/08	13	33.38	0	0.00	33.15	13	4,042	0.32%
2022/03/07	4	34.18	5	34.10	34.10	-1	4,088	-0.02%
2022/03/04	1	35.40	1	35.45	35.25	0	4,085	0.00%
2022/03/03	1	35.65	3	35.70	35.60	-2	4,129	-0.05%
2022/03/02	0	0.00	1	35.85	35.75	-1	4,187	-0.02%
2022/03/01	1	35.80	1	35.80	35.80	0	4,262	0.00%
2022/02/25	1	35.60	2.2	35.60	35.65	-1.2	4,343	-0.03%
2022/02/24	7	36.04	6	35.97	35.35	1	4,384	0.02%
2022/02/23	4	36.68	7.8	36.88	36.45	-3.8	4,420	-0.09%
2022/02/22	19	36.76	12	36.75	36.80	7	4,493	0.16%
2022/02/21	24	36.24	0	0.00	36.60	24	4,631	0.52%
2022/02/18	0	0.00	2	35.78	35.90	-2	4,646	-0.04%
2022/02/17	8	36.06	5	35.60	35.70	3	4,699	0.06%
2022/02/16	1	35.20	0	0.00	35.40	1	4,750	0.02%
2022/02/14	6	35.03	3	34.97	34.95	3	4,786	0.06%
2022/02/11	3.4	35.76	0	0.00	35.70	3.4	4,842	0.07%
2022/02/10	10	36.10	0.1	36.00	36.10	9.9	4,866	0.20%
2022/02/09	1	36.15	0	0.00	36.25	1	4,881	0.02%
2022/02/08	26	36.26	0.2	36.30	36.40	25.8	4,932	0.52%
2022/02/07	20	35.45	3	35.55	35.95	17	5,065	0.34%
2022/01/26	0	0.00	2	35.23	35.15	-2	5,190	-0.04%
2022/01/25	0	0.00	1	35.20	35.10	-1	5,340	-0.02%
2022/01/24	1	35.35	5	35.55	35.65	-4	5,359	-0.07%
2022/01/21	8	36.10	0	0.00	35.90	8	5,403	0.15%
2022/01/20	0	0.00	2	36.75	36.70	-2	5,523	-0.04%
2022/01/18	2	36.65	0	0.00	36.55	2	5,639	0.04%
2022/01/17	1	36.75	2.1	36.80	36.80	-1.1	5,628	-0.02%
2022/01/14	2	35.48	0	0.00	35.50	2	5,606	0.04%
2022/01/13	7	36.27	0	0.00	36.20	7	5,596	0.13%
2022/01/12	0	0.00	10	36.12	36.20	-10	5,610	-0.18%
2022/01/11	3.3	36.64	6.1	36.40	36.40	-2.8	5,642	-0.05%
2022/01/10	6	36.90	0	0.00	36.90	6	5,634	0.11%
2022/01/07	0	0.00	1	37.30	36.95	-1	5,646	-0.02%
2022/01/06	1	37.50	0	0.00	37.40	1	5,641	0.02%
2022/01/05	3	37.68	0	0.00	37.65	3	5,650	0.05%
2022/01/04	0	0.00	1	38.25	38.05	-1	5,657	-0.02%
2022/01/03	5.1	38.54	15	38.23	38.20	-9.9	5,697	-0.17%
2021/12/30	6	38.58	1	38.90	38.60	5	5,768	0.09%
2021/12/29	14	38.87	27	38.92	38.95	-13	5,828	-0.22%
2021/12/28	54	39.26	67	39.25	39.10	-13	5,831	-0.22%
2021/12/27	144	39.04	107.9	39.34	39.00	36.1	5,740	0.63%	大買/大賣/
2021/12/24	4	38.36	15	38.29	38.20	-11	5,696	-0.19%
2021/12/23	0	0.00	1.1	37.59	37.55	-1.1	5,638	-0.02%
2021/12/22	5	37.48	4.1	37.59	37.30	0.9	5,653	0.02%
2021/12/21	5.2	37.43	4	37.50	37.40	1.2	5,647	0.02%
2021/12/20	6	37.52	2.1	37.75	37.65	4	5,633	0.07%
2021/12/17	7	37.17	0.2	37.25	37.05	6.8	5,606	0.12%
2021/12/16	2	37.80	6.4	37.61	37.45	-4.4	5,577	-0.08%
2021/12/15	5.2	37.41	2	37.25	37.45	3.2	5,545	0.06%
2021/12/14	21	37.50	12	37.51	37.25	9	5,515	0.16%
2021/12/13	12.4	38.71	12.7	38.42	38.25	-0.3	5,440	0.00%
2021/12/10	6.4	39.07	11.3	38.79	38.85	-4.9	5,412	-0.09%
2021/12/09	57.3	40.24	12	40.21	39.65	45.3	5,331	0.85%
2021/12/08	46.6	41.36	63.3	40.63	41.60	-16.7	5,041	-0.33%
2021/12/07	17.3	39.06	35.3	39.44	38.75	-18	4,536	-0.40%
2021/12/06	25.3	38.76	4.9	38.87	38.40	20.4	4,408	0.46%
2021/12/03	2.2	37.99	37	38.54	38.65	-34.8	4,258	-0.82%
2021/12/02	0	0.00	3	37.95	37.70	-3	4,195	-0.07%
2021/12/01	7	37.89	63.2	38.31	38.20	-56.2	4,204	-1.34%
2021/11/30	0	0.00	2.5	37.45	37.65	-2.5	4,179	-0.06%
2021/11/29	7.1	36.35	3.2	36.44	36.80	3.9	4,188	0.09%
2021/11/26	1	37.20	9.1	37.72	37.35	-8.1	4,199	-0.19%
2021/11/25	11	38.55	5.7	38.65	38.35	5.3	4,177	0.13%
2021/11/24	11.1	37.75	8	38.32	38.50	3	4,211	0.07%
2021/11/23	6.2	37.81	3.5	37.97	37.50	2.7	4,181	0.07%
2021/11/22	4.6	37.87	5	37.74	38.00	-0.4	4,188	-0.01%
2021/11/19	6.2	37.31	0	0.00	37.20	6.2	4,210	0.15%
2021/11/18	14	38.66	12.8	38.64	37.85	1.2	4,200	0.03%
2021/11/17	10.2	37.75	0	0.00	37.75	10.2	4,074	0.25%
2021/11/16	3.1	38.14	22	37.70	37.60	-18.9	4,151	-0.45%
2021/11/15	63.2	38.01	20.8	38.10	38.40	42.4	4,129	1.03%
2021/11/12	3.6	37.36	3	37.25	37.40	0.6	4,175	0.01%
2021/11/11	1.1	37.63	0	0.00	37.30	1.1	4,281	0.03%
2021/11/10	6.9	37.63	7	37.78	37.85	-0.1	4,364	0.00%
2021/11/09	1	37.20	1	37.30	37.25	0	4,589	0.00%
2021/11/08	0	36.80	3.1	36.95	37.00	-3.1	4,764	-0.07%
2021/11/05	8.3	37.08	1.5	37.07	37.10	6.8	4,832	0.14%
2021/11/04	10.7	37.66	25.5	37.81	38.00	-14.8	4,843	-0.31%
2021/11/03	1.5	36.85	15.3	36.82	36.85	-13.8	4,895	-0.28%
2021/11/02	17.4	36.41	18.1	36.47	35.60	-0.7	4,847	-0.01%
2021/11/01	3	34.95	4.2	35.18	35.40	-1.2	4,760	-0.03%
2021/10/29	1.7	35.21	5.7	35.09	35.35	-4	4,908	-0.08%
2021/10/28	10	35.23	13	35.45	34.60	-3	5,044	-0.06%
2021/10/27	15.2	34.06	20.8	34.45	34.75	-5.6	5,276	-0.11%
2021/10/26	3.2	32.97	1	33.00	32.75	2.2	5,404	0.04%
2021/10/25	0.4	32.84	2.8	32.85	33.00	-2.4	5,514	-0.04%
2021/10/22	2	32.35	93	32.32	32.25	-91	5,605	-1.62%
2021/10/21	1.6	33.27	3.6	33.29	32.85	-2	5,703	-0.03%
2021/10/20	0	0.00	3	34.07	33.55	-3	5,783	-0.05%
2021/10/12	9	30.36	0	0.00	31.50	9	5,919	0.15%
2021/10/08	3	31.07	2	31.65	30.80	1	6,082	0.02%
2021/10/07	1	31.40	0	31.55	31.30	1	7,076	0.01%
2021/10/06	5	31.40	0	0.00	31.10	5	7,813	0.06%
2021/10/05	11	31.70	40	31.36	31.90	-29	7,953	-0.36%
2021/10/04	53	32.84	100	31.94	31.80	-47	8,042	-0.58%
2021/10/01	15	32.45	18	32.18	32.40	-3	8,144	-0.04%
2021/09/30	114	33.28	37	33.26	33.25	77	8,173	0.94%	大買/
2021/09/29	0	0.00	12	32.93	33.20	-12	8,202	-0.15%
2021/09/28	8	32.30	11	32.20	32.50	-3	8,354	-0.04%
2021/09/27	5	32.52	2	32.73	32.60	3	8,505	0.04%
2021/09/24	30.3	33.40	16	33.52	33.15	14.3	9,105	0.16%
2021/09/23	0	0.00	6	32.28	32.35	-6	9,144	-0.07%
2021/09/22	1	30.65	0	0.00	31.05	1	9,534	0.01%
2021/09/17	3	31.05	4	31.09	31.40	-1	9,643	-0.01%
2021/09/16	0	0.00	1	30.90	30.90	-1	9,729	-0.01%
2021/09/15	0	0.00	1	31.05	31.05	-1	9,973	-0.01%
2021/09/14	2	31.40	0	0.00	31.35	2	10,226	0.02%
2021/09/13	10	31.80	28	31.76	31.70	-18	10,307	-0.17%
2021/09/08	4	31.25	1	31.65	30.85	3	10,699	0.03%
2021/09/07	1	31.70	5	31.68	31.55	-4	10,766	-0.04%
2021/09/06	2	32.45	0	0.00	31.90	2	10,908	0.02%
2021/09/03	0	0.00	4.2	33.24	33.15	-4.2	10,936	-0.04%
2021/09/02	4	33.45	3	33.70	33.10	1	11,091	0.01%
2021/09/01	2	33.53	0	0.00	33.65	2	11,238	0.02%
2021/08/31	0	0.00	9	33.20	33.50	-9	11,246	-0.08%
2021/08/30	13	33.52	8	33.79	33.35	5	11,271	0.04%
2021/08/27	17	32.96	0	0.00	32.90	17	11,229	0.15%
2021/08/26	15	32.97	8	33.21	33.25	7	11,234	0.06%
2021/08/25	7	33.32	5	33.28	33.10	2	11,338	0.02%
2021/08/24	6	32.78	27	32.73	32.50	-21	11,467	-0.18%
2021/08/23	12	33.00	6	33.16	32.70	6	11,562	0.05%
2021/08/20	4	31.59	1	31.15	31.50	3	11,539	0.03%
2021/08/19	29	31.84	0	0.00	31.40	29	11,588	0.25%
2021/08/18	1	30.75	16	32.15	32.80	-15	11,624	-0.13%
2021/08/17	20	32.48	2	31.68	31.30	18	11,842	0.15%
2021/08/16	12	32.73	20	32.72	32.75	-8	11,849	-0.07%
2021/08/13	21	34.22	13	34.53	33.95	8	11,822	0.07%
2021/08/12	6	35.24	17	35.29	35.20	-11	11,806	-0.09%
2021/08/11	41	35.75	26	35.23	35.05	15	12,117	0.12%
2021/08/10	6	36.10	14	36.35	36.55	-8	12,109	-0.07%
2021/08/09	13	36.21	13	36.18	35.95	0	12,111	0.00%
2021/08/06	54	37.34	26	37.32	37.20	28	12,112	0.23%
2021/08/05	33	36.91	22.4	37.03	37.30	10.6	11,922	0.09%
2021/08/04	17	36.76	2.8	36.81	36.40	14.2	11,955	0.12%
2021/08/03	4	36.60	18	36.55	36.85	-14	12,084	-0.12%
2021/08/02	7	36.36	9	36.11	36.40	-2	12,072	-0.02%
2021/07/30	8	35.94	8	35.97	35.45	0	11,974	0.00%
2021/07/29	1	35.20	6	35.41	35.65	-5	12,025	-0.04%
2021/07/28	30	35.07	35	35.15	35.45	-5	12,152	-0.04%
2021/07/27	31	36.48	19	35.71	35.65	12	12,288	0.10%
2021/07/26	28.3	36.80	56	37.07	36.75	-27.7	12,343	-0.22%
2021/07/23	35.5	35.50	49	35.70	35.55	-13.5	12,578	-0.11%
2021/07/22	40	34.78	32	34.80	34.40	8	12,838	0.06%
2021/07/21	4	33.35	10	33.43	33.30	-6	12,832	-0.05%
2021/07/20	12	34.31	2	34.33	34.00	10	12,912	0.08%
2021/07/19	4	34.94	21.9	34.84	34.90	-17.9	12,937	-0.14%
2021/07/16	82	35.38	9	35.58	35.35	73	13,121	0.56%
2021/07/15	14	35.07	44	35.07	35.20	-30	13,165	-0.23%
2021/07/14	177.5	37.63	128.2	37.17	35.55	49.3	13,131	0.38%	大買/大賣/
2021/07/13	76	38.43	81	38.57	39.35	-5	12,255	-0.04%
2021/07/12	0	0.00	27	35.79	35.80	-27	11,596	-0.23%
2021/07/09	27	35.24	13	35.16	34.90	14	11,514	0.12%
2021/07/08	3	35.45	27	35.61	35.45	-24	11,576	-0.21%
2021/07/07	16	35.10	3	34.98	34.65	13	11,594	0.11%
2021/07/06	22	35.20	15	35.14	35.05	7	11,704	0.06%
2021/07/05	16	35.89	37	36.16	35.80	-21	11,852	-0.18%
2021/07/02	19	34.98	36	35.01	34.95	-17	11,797	-0.14%
2021/07/01	92	35.85	127	35.84	34.80	-35	11,781	-0.30%	大賣/
2021/06/30	28	34.31	25	34.26	34.75	3	11,284	0.03%
2021/06/29	90	34.84	30	34.78	34.50	60	11,136	0.54%
2021/06/28	16	33.86	29	34.00	34.40	-13	10,778	-0.12%
2021/06/25	17	33.82	71	33.60	33.40	-54	10,796	-0.50%
2021/06/24	48	34.11	57	33.74	33.95	-9	10,849	-0.08%
2021/06/23	29	34.00	23.3	34.01	34.10	5.7	10,711	0.05%
2021/06/22	10	32.85	25	33.00	32.65	-15	10,780	-0.14%
2021/06/21	37	32.34	10	32.24	32.30	27	11,991	0.23%
2021/06/18	20	33.23	14	33.36	33.20	6	12,188	0.05%
2021/06/17	51	33.65	9	33.61	33.65	42	12,287	0.34%
2021/06/16	14	32.67	3	32.77	32.80	11	12,266	0.09%
2021/06/15	48	32.72	12	33.02	33.35	36	12,663	0.28%
2021/06/11	5	32.31	23	32.13	31.95	-18	12,703	-0.14%
2021/06/10	22	32.86	16	32.46	32.50	6	12,714	0.05%
2021/06/09	14	32.64	28	32.72	32.25	-14	12,670	-0.11%
2021/06/08	15	31.95	16	32.03	31.85	-1	12,606	-0.01%
2021/06/07	4	31.20	25.3	30.84	31.50	-21.3	12,654	-0.17%
2021/06/04	3	31.43	14	31.70	31.45	-11	12,799	-0.09%
2021/06/03	5	31.78	12	31.96	32.05	-7	12,866	-0.05%
2021/06/02	19	31.87	154	31.81	31.70	-135	12,999	-1.04%	大賣/鉅額交易
2021/06/01	22	33.06	12	32.83	32.65	10	13,120	0.08%
2021/05/31	17	32.19	9.6	31.96	32.20	7.4	13,123	0.06%
2021/05/28	9	31.59	13	31.65	31.50	-4	13,203	-0.03%
2021/05/27	3	31.32	25	31.30	30.90	-22	13,926	-0.16%
2021/05/26	10	31.06	15	31.02	31.20	-5	14,731	-0.03%
2021/05/25	59.2	31.46	48	31.40	31.50	11.2	14,771	0.08%
2021/05/24	10	29.37	6	29.71	29.95	4	14,668	0.03%
2021/05/21	29	29.47	24	28.93	29.25	5	15,180	0.03%
2021/05/20	17	29.41	2	29.53	28.75	15	15,279	0.10%
2021/05/19	57	29.71	20	29.51	29.85	37	15,364	0.24%
2021/05/18	6	27.83	6	27.89	28.35	0	15,190	0.00%
2021/05/17	50	26.22	5	26.20	25.80	45	15,148	0.30%
2021/05/14	22	28.25	19	28.66	28.45	3	15,049	0.02%
2021/05/13	40	28.40	4	28.35	28.35	36	14,977	0.24%
2021/05/12	28.3	28.06	34	28.19	28.40	-5.7	15,139	-0.04%
2021/05/11	30	30.63	11	30.22	30.10	19	14,962	0.13%
2021/05/10	6	32.70	24.1	33.13	32.70	-18.1	14,811	-0.12%
2021/05/07	3	32.80	3	33.23	33.40	0	14,822	0.00%
2021/05/06	65.3	32.29	15	33.20	31.95	50.3	14,811	0.34%
2021/05/05	46	33.74	12	33.53	32.90	34	14,775	0.23%
2021/05/04	57	33.65	26	32.45	32.80	31	14,681	0.21%
2021/05/03	19	34.44	12	35.22	35.30	7	14,512	0.05%
2021/04/29	114	36.20	68	35.85	35.40	46	14,359	0.32%	大買/
2021/04/28	22	36.10	38	35.98	36.70	-16	13,913	-0.11%
2021/04/27	4	33.81	27	34.23	33.75	-23	13,619	-0.17%
2021/04/26	18	34.67	62	34.71	34.50	-44	13,771	-0.32%
2021/04/23	9	33.98	23	34.16	34.50	-14	13,707	-0.10%
2021/04/22	17	34.80	26	33.86	33.50	-9	13,883	-0.07%
2021/04/21	73.2	34.76	26	34.70	35.10	47.2	13,962	0.34%
2021/04/20	10.2	34.21	4	34.13	34.25	6.2	13,870	0.04%
2021/04/19	20	33.58	24.5	33.75	34.05	-4.5	13,816	-0.03%
2021/04/16	13	33.18	3	33.17	33.35	10	13,858	0.07%
2021/04/15	15	32.63	11.1	32.49	32.60	3.9	13,906	0.03%
2021/04/14	8	32.62	106	31.68	32.15	-98	13,938	-0.70%	大賣/
2021/04/13	18	32.93	31	32.77	32.80	-13	13,967	-0.09%
2021/04/12	17.2	33.72	62.4	33.44	33.45	-45.2	13,970	-0.32%
2021/04/09	8	33.99	11	34.15	34.10	-3	13,870	-0.02%
2021/04/08	14.1	33.53	29	33.47	33.55	-14.9	13,661	-0.11%
2021/04/07	22.1	32.75	13.1	32.70	32.85	9	13,537	0.07%
2021/04/06	16.1	32.35	10	32.33	32.25	6.1	13,476	0.05%
2021/04/01	2	31.75	41.4	31.82	31.75	-39.4	13,464	-0.29%
2021/03/31	46.1	31.95	6.2	31.88	31.70	39.9	13,526	0.29%
2021/03/30	1	32.00	33	31.87	32.00	-32	13,573	-0.24%
2021/03/29	7.3	31.35	11	31.27	31.30	-3.7	13,504	-0.03%
2021/03/26	8.9	31.74	6	31.70	31.70	2.9	13,511	0.02%
2021/03/25	114	31.77	59.8	31.60	31.40	54.2	13,605	0.40%	大買/
2021/03/24	204.7	32.84	76.3	32.75	32.70	128.3	13,600	0.94%	大買/鉅額交易
2021/03/23	39	30.06	168	30.40	31.00	-129	12,386	-1.04%	大賣/鉅額交易
2021/03/22	37	30.06	332	30.13	30.25	-295	12,194	-2.42%	大賣/鉅額交易
2021/03/19	29	30.08	71.8	30.19	30.50	-42.8	12,191	-0.35%
2021/03/18	126	30.27	60.2	30.11	30.00	65.8	12,147	0.54%	大買/
2021/03/17	63	29.16	56	29.48	29.10	7	11,943	0.06%
2021/03/16	12.1	28.95	4	28.99	28.80	8.1	12,073	0.07%
2021/03/15	3	28.45	27.1	28.82	29.00	-24.1	12,463	-0.19%
2021/03/12	33	28.59	3	28.82	28.60	30	12,568	0.24%
2021/03/11	2	28.63	9.1	28.69	28.75	-7.1	13,343	-0.05%
2021/03/10	32	28.69	21	28.85	28.35	11	13,647	0.08%
2021/03/09	2	28.20	56.1	27.85	28.00	-54.1	13,935	-0.39%
2021/03/08	12	28.16	33.2	28.18	27.95	-21.2	13,984	-0.15%
2021/03/05	48	29.03	36.2	28.88	28.45	11.8	14,005	0.08%
2021/03/04	9	28.64	17	28.68	28.80	-8	14,031	-0.06%
2021/03/03	65.1	28.50	46	28.45	28.40	19.1	14,210	0.13%
2021/03/02	397.1	29.53	61	29.33	28.70	336.1	14,358	2.34%	大買/鉅額交易
2021/02/26	74.4	28.24	178.2	28.13	28.10	-103.8	13,726	-0.76%	大賣/鉅額交易
2021/02/25	24	26.76	20	26.83	26.95	4	13,054	0.03%
2021/02/24	98	26.96	178.1	26.76	26.65	-80.1	13,159	-0.61%	大賣/
2021/02/23	115	27.47	147.2	27.56	27.40	-32.2	13,079	-0.25%	大買/大賣/
2021/02/22	8	26.26	2	26.05	26.55	6	12,617	0.05%
2021/02/19	13	26.08	27	26.32	26.15	-14	12,705	-0.11%
2021/02/18	6	25.88	73.1	25.64	26.05	-67.1	13,038	-0.51%
2021/02/17	0	0.00	73	24.88	24.90	-73	13,491	-0.54%
2021/02/05	2	24.25	2	24.33	24.15	0	13,541	0.00%
2021/02/04	44.1	24.55	6	24.45	24.35	38.1	13,579	0.28%
2021/02/03	150	25.14	19.1	24.99	24.85	131	13,631	0.96%	大買/鉅額交易
2021/02/02	0	0.00	6	24.28	24.20	-6	13,605	-0.04%
2021/02/01	3	24.00	6	24.01	23.90	-3	13,654	-0.02%
2021/01/29	29	24.00	1	24.05	23.65	28	13,663	0.20%
2021/01/28	12	24.12	10	24.14	24.40	2	13,720	0.01%
2021/01/27	1	24.20	15	24.11	24.00	-14	13,791	-0.10%
2021/01/26	7	23.55	2	23.85	23.55	5	14,159	0.04%
2021/01/25	22	23.60	56	23.38	23.90	-34	14,129	-0.24%
2021/01/22	8	24.04	17	24.13	24.10	-9	14,149	-0.06%
2021/01/21	33	24.48	5	25.14	24.15	28	14,222	0.20%
2021/01/20	20	25.37	8	25.26	24.75	12	14,240	0.08%
2021/01/19	43.1	26.46	40.1	26.41	25.85	3	14,219	0.02%
2021/01/18	10	25.56	35	25.63	25.60	-25	14,175	-0.18%
2021/01/15	68.1	26.41	6	26.58	26.35	62.1	14,279	0.43%
2021/01/14	35	26.66	89.1	26.77	27.20	-54.1	14,786	-0.37%
2021/01/13	24	26.11	31	25.94	25.90	-7	15,460	-0.05%
2021/01/12	38	25.98	53	25.88	25.55	-15	15,476	-0.10%
2021/01/11	24	26.20	10	26.16	26.25	14	15,595	0.09%
2021/01/08	16.1	25.88	65	25.62	25.60	-48.9	15,511	-0.32%
2021/01/07	15.2	25.55	11	25.75	25.55	4.2	15,580	0.03%
2021/01/06	58.1	25.91	8.1	25.51	25.30	50	15,616	0.32%
2021/01/05	111.2	25.86	16	25.76	26.20	95.2	15,576	0.61%	大買/
2021/01/04	12.1	25.60	19	25.68	25.50	-6.9	15,507	-0.04%
2020/12/31	36	25.23	5	25.24	25.25	31	15,490	0.20%
2020/12/30	4	25.49	13	25.56	25.35	-9	15,492	-0.06%
2020/12/29	9	25.86	32.5	25.77	25.75	-23.5	15,499	-0.15%
2020/12/28	2	25.65	9	25.60	25.75	-7	15,443	-0.05%
2020/12/25	6.1	25.20	6	25.39	25.10	0.1	15,368	0.00%
2020/12/24	33	25.41	1	25.50	25.25	32	15,292	0.21%
2020/12/23	1	24.85	12	24.86	24.85	-11	15,214	-0.07%
2020/12/22	4	24.91	1	25.50	24.80	3	15,269	0.02%
2020/12/21	26.5	25.97	31	25.75	25.70	-4.5	15,191	-0.03%
2020/12/18	90	26.05	20.6	26.12	26.50	69.4	15,033	0.46%
2020/12/17	27	25.52	11	25.40	25.40	16	14,779	0.11%
2020/12/16	20.2	25.92	11	25.96	25.75	9.2	14,749	0.06%
2020/12/15	7	25.40	52	25.50	25.40	-45	14,713	-0.31%
2020/12/14	5	26.06	4	26.20	26.05	1	14,594	0.01%
2020/12/11	78	26.50	181	26.24	26.10	-103	14,537	-0.71%	大賣/鉅額交易
2020/12/10	62	27.43	4	27.29	27.05	58	14,332	0.40%
2020/12/09	23	27.45	62	27.42	27.80	-39	14,215	-0.27%
2020/12/08	23	26.27	28	26.26	26.15	-5	13,847	-0.04%
2020/12/07	158	27.36	255	26.99	26.50	-97	13,754	-0.71%	大買/大賣/
2020/12/04	54	25.05	36	25.09	25.65	18	12,973	0.14%
2020/12/03	172	24.90	67	24.56	24.50	105	12,803	0.82%	大買/鉅額交易
2020/12/02	13	24.19	13	24.17	24.15	0	12,762	0.00%
2020/12/01	84	23.83	13	24.01	24.20	71	13,696	0.52%
2020/11/30	43	23.92	16	23.93	23.70	27	14,329	0.19%
2020/11/27	122.6	24.07	4	24.16	24.10	118.6	14,307	0.83%	大買/鉅額交易
2020/11/26	31	23.78	53	23.66	24.00	-22	14,206	-0.15%
2020/11/25	52	23.22	8	23.12	23.10	44	13,931	0.32%
2020/11/24	13	23.39	59	23.60	23.25	-46	13,896	-0.33%
2020/11/23	14	23.41	14.1	23.51	23.55	-0.1	13,828	0.00%
2020/11/20	30	23.31	11.2	23.29	23.25	18.8	13,763	0.14%
2020/11/19	33	23.20	13	23.18	23.15	20	13,842	0.14%
2020/11/18	31	23.11	36	23.14	23.10	-5	14,019	-0.04%
2020/11/17	112	23.72	38	23.59	23.45	74	14,150	0.52%	大買/
2020/11/16	122	23.44	69	23.51	23.95	53	14,077	0.38%	大買/
2020/11/13	22	22.38	24	22.75	22.80	-2	13,799	-0.01%
2020/11/12	26	22.48	67	22.72	22.40	-41	14,186	-0.29%
2020/11/11	18	22.48	2	22.43	22.65	16	14,869	0.11%
2020/11/10	70	22.49	9	22.66	22.25	61	15,658	0.39%
2020/11/09	3	22.45	6	22.42	22.40	-3	16,236	-0.02%
2020/11/06	3	22.18	24	22.23	22.05	-21	16,698	-0.13%
2020/11/05	77	22.28	8	22.26	22.20	69	16,657	0.41%
2020/11/04	46	22.25	24	21.98	22.30	22	16,608	0.13%
2020/11/03	64	22.88	131	22.56	22.10	-67	16,534	-0.41%	大賣/
2020/11/02	40	21.93	3	21.85	21.90	37	16,295	0.23%
2020/10/30	6	22.18	6	22.33	21.65	0	16,540	0.00%
2020/10/29	15	22.09	4	22.14	22.35	11	16,403	0.07%
2020/10/28	19	22.54	67	22.44	22.15	-48	16,304	-0.29%
2020/10/27	17	23.08	42	23.12	22.85	-25	16,142	-0.15%
2020/10/26	14	23.28	13	23.36	22.90	1	15,990	0.01%
2020/10/23	68	23.71	43	23.70	23.55	25	15,775	0.16%
2020/10/22	246	24.11	237	23.78	23.75	9	15,613	0.06%	大買/大賣/
2020/10/21	91	23.62	155	23.82	24.45	-64	14,920	-0.43%	大賣/
2020/10/20	73	22.11	9.3	22.22	22.25	63.7	14,004	0.45%
2020/10/19	67	22.12	6	22.32	21.90	61	13,998	0.44%
2020/10/16	3	22.03	10	21.74	21.60	-7	13,910	-0.05%
2020/10/15	11	22.14	13	22.10	21.90	-2	13,897	-0.01%
2020/10/14	20	21.90	26	21.93	21.80	-6	13,729	-0.04%
2020/10/13	31	21.53	42	21.64	21.30	-11	13,649	-0.08%
2020/10/12	20	21.33	10	21.49	21.25	10	13,585	0.07%
2020/10/08	1	21.30	4	21.36	21.25	-3	13,593	-0.02%
2020/10/07	0	0.00	6	21.11	21.10	-6	13,600	-0.04%
2020/10/06	1	20.95	10	21.02	20.95	-9	13,778	-0.07%
2020/10/05	0	0.00	6	20.46	20.60	-6	13,761	-0.04%
2020/09/30	0	0.00	5	20.24	20.30	-5	13,768	-0.04%
2020/09/29	73	19.80	41	19.91	19.75	32	13,818	0.23%
2020/09/28	7	19.73	4	19.59	19.75	3	13,934	0.02%
2020/09/25	42	19.07	13	19.20	18.95	29	14,248	0.20%
2020/09/24	10	19.83	4	19.86	19.65	6	14,786	0.04%
2020/09/23	28	20.10	6	20.42	20.15	22	14,746	0.15%
2020/09/22	23	20.37	10	20.33	20.20	13	14,708	0.09%
2020/09/21	24	21.08	20	20.98	20.70	4	14,647	0.03%
2020/09/18	19	21.07	48	21.25	21.15	-29	14,606	-0.20%
2020/09/17	8	20.85	7	21.00	21.15	1	14,567	0.01%
2020/09/16	55	21.07	49	21.16	20.70	6	14,510	0.04%
2020/09/15	5	21.30	16	21.20	21.15	-11	14,397	-0.08%
2020/09/14	14	21.29	17	20.77	21.10	-3	14,325	-0.02%
2020/09/11	14	20.58	10	20.25	20.15	4	14,108	0.03%
2020/09/10	37	21.11	31	20.95	20.90	6	14,005	0.04%
2020/09/09	19	20.21	17	20.33	20.60	2	13,882	0.01%
2020/09/08	33	20.80	24	20.70	20.60	9	13,778	0.07%
2020/09/07	68	22.13	59	21.86	21.15	9	13,579	0.07%
2020/09/04	159	22.56	131	22.60	22.50	28	13,177	0.21%	大買/大賣/
2020/09/03	54	21.48	129	22.01	22.55	-75	12,118	-0.62%	大賣/
2020/09/02	17	20.60	29	20.59	20.50	-12	11,319	-0.11%
2020/09/01	66	20.21	50	20.31	20.85	16	11,092	0.14%
2020/08/31	15	20.00	13	20.13	20.00	2	10,852	0.02%
2020/08/28	24	20.18	36	20.20	20.10	-12	10,805	-0.11%
2020/08/27	122	19.85	124	19.86	19.80	-2	10,709	-0.02%	大買/大賣/
2020/08/26	62	20.48	36	20.38	20.25	26	10,649	0.24%
2020/08/25	50	20.37	63	20.47	20.25	-13	10,562	-0.12%
2020/08/24	66	20.39	63	20.53	20.55	3	10,492	0.03%
2020/08/21	77	20.60	91	20.54	21.00	-14	10,543	-0.13%
2020/08/20	96	20.16	167	19.67	19.35	-71	10,259	-0.69%	大賣/
2020/08/19	98	21.41	127.3	21.24	21.45	-29.3	9,813	-0.30%	大賣/
2020/08/18	99	21.70	51	21.81	21.70	48	9,455	0.51%
2020/08/17	115	21.48	62	21.50	21.70	53	8,947	0.59%	大買/
2020/08/14	104	20.55	96	20.16	20.55	8	8,193	0.10%	大買/
2020/08/13	84	19.25	68	19.34	19.60	16	7,372	0.22%
2020/08/12	27	17.89	42	17.88	17.85	-15	6,571	-0.23%
2020/08/11	0	0.00	1	16.60	16.55	-1	6,010	-0.02%
2020/08/10	7	16.74	26	16.60	16.55	-19	5,991	-0.32%
2020/08/07	2	17.20	21	17.32	17.10	-19	5,947	-0.32%
2020/08/06	29	17.12	10	17.29	17.15	19	5,891	0.32%
2020/08/05	8	16.79	22	16.76	17.00	-14	5,686	-0.25%
2020/08/03	3	15.95	8	16.02	15.90	-5	5,459	-0.09%
2020/07/30	0	0.00	2	15.43	15.65	-2	5,394	-0.04%
2020/07/29	2	15.15	50	15.24	15.20	-48	5,379	-0.89%
2020/07/28	1	15.45	6	15.11	15.10	-5	5,383	-0.09%
2020/07/27	54	16.12	7	15.79	15.70	47	5,373	0.87%
2020/07/24	10	15.57	6	15.56	15.55	4	5,273	0.08%
2020/07/23	7	16.16	2	16.15	16.25	5	5,194	0.10%
2020/07/22	9	16.30	7	16.23	16.45	2	5,113	0.04%
2020/07/21	0	0.00	6	16.18	16.15	-6	4,957	-0.12%
2020/07/20	3	15.63	11	15.95	16.00	-8	4,878	-0.16%
2020/07/17	4	16.11	15	16.26	15.90	-11	4,837	-0.23%
2020/07/16	1	15.90	4	16.14	16.30	-3	4,788	-0.06%
2020/07/15	4	15.86	29	15.97	15.70	-25	4,691	-0.53%
2020/07/14	2	16.15	15	16.24	16.25	-13	4,620	-0.28%
2020/07/13	9	16.53	18	16.01	16.50	-9	4,581	-0.20%
2020/07/10	3	15.85	4	15.78	15.55	-1	4,387	-0.02%
2020/07/09	11	15.94	13	15.88	15.80	-2	4,346	-0.05%
2020/07/08	8	15.89	23	15.81	16.05	-15	4,320	-0.35%
2020/07/07	34	16.05	56	15.74	15.75	-22	4,218	-0.52%
2020/07/06	28	16.14	19	16.42	16.25	9	4,102	0.22%
2020/07/03	23	15.53	76	15.60	16.10	-53	3,749	-1.41%
2020/07/02	2	14.65	60	14.65	14.65	-58	3,103	-1.87%
2020/07/01	2	14.20	1	14.25	14.20	1	3,063	0.03%
2020/06/30	3	14.00	3	14.10	14.05	0	3,063	0.00%
2020/06/24	0	0.00	20	14.35	14.25	-20	3,058	-0.65%
2020/06/23	23	14.00	2	14.10	14.05	21	3,093	0.68%
2020/06/22	18	14.24	0	0.00	14.15	18	3,183	0.57%
2020/06/19	10	14.35	6	14.42	14.25	4	3,219	0.12%
2020/06/17	1	14.10	0	0.00	14.05	1	3,206	0.03%
2020/06/16	0	0.00	1	14.15	14.15	-1	3,217	-0.03%
2020/06/15	1	13.70	2	13.90	13.75	-1	3,278	-0.03%
2020/06/11	42	14.31	1	14.65	14.25	41	3,291	1.25%
2020/06/10	1	14.50	7	14.66	14.65	-6	3,294	-0.18%
2020/06/09	1	14.95	5	14.75	14.75	-4	3,343	-0.12%
2020/06/08	1	14.90	0	0.00	14.80	1	3,357	0.03%
2020/06/05	0	0.00	2	15.00	14.85	-2	3,345	-0.06%
2020/06/04	1	14.90	0	0.00	14.75	1	3,345	0.03%
2020/06/03	0	0.00	3	15.10	14.85	-3	3,328	-0.09%
2020/06/02	18	14.91	6	15.03	15.10	12	3,309	0.36%
2020/06/01	7	15.09	4	15.20	15.05	3	3,234	0.09%
2020/05/29	6	15.03	60	14.75	15.15	-54	3,239	-1.67%
2020/05/28	31	14.80	26	14.78	14.60	5	3,215	0.16%
2020/05/27	0	0.00	35	14.06	14.50	-35	2,900	-1.21%
2020/05/26	2	13.55	0	0.00	13.45	2	2,822	0.07%
2020/05/25	0	0.00	3	13.40	13.40	-3	2,815	-0.11%
2020/05/20	3	13.67	1.3	13.58	13.60	1.7	2,823	0.06%
2020/05/15	10	13.35	21	13.20	13.35	-11	2,729	-0.40%
2020/05/14	32	13.73	0	0.00	13.40	32	2,718	1.18%
2020/05/12	41	14.10	9	14.18	14.15	32	2,725	1.17%
2020/05/11	15	14.49	19	14.32	14.50	-4	2,716	-0.15%
2020/05/08	2	14.05	2	14.03	13.95	0	2,612	0.00%
2020/05/06	6	13.81	0	0.00	13.80	6	2,627	0.23%
2020/05/05	2	14.05	0	0.00	13.85	2	2,675	0.07%
2020/05/04	2	13.95	0	0.00	13.90	2	2,703	0.07%
2020/04/30	0	0.00	1	14.20	14.25	-1	2,705	-0.04%
2020/04/29	1	14.05	5	13.97	14.00	-4	2,688	-0.15%
2020/04/28	13	14.09	0	0.00	13.85	13	2,685	0.48%
2020/04/27	0	0.00	1	14.00	14.20	-1	2,725	-0.04%
2020/04/22	5	13.30	0	0.00	13.65	5	2,682	0.19%
2020/04/21	10	13.40	0	0.00	13.40	10	2,683	0.37%
2020/04/17	1	14.20	0	0.00	13.85	1	2,667	0.04%
2020/04/15	10	14.10	0	0.00	14.05	10	2,660	0.38%
2020/04/14	0	0.00	2	13.50	13.60	-2	2,641	-0.08%
2020/04/13	0	0.00	1	13.50	13.40	-1	2,646	-0.04%
2020/04/09	2	13.40	3	13.30	13.10	-1	2,664	-0.04%
2020/04/08	2	12.85	0	0.00	12.90	2	2,636	0.08%
2020/04/07	20	12.40	0	0.00	12.40	20	2,654	0.75%
2020/03/31	2	11.88	0	0.00	11.80	2	2,698	0.07%
2020/03/30	30	11.95	0	0.00	11.90	30	2,755	1.09%
2020/03/27	15	12.08	0	0.00	12.00	15	2,758	0.54%
2020/03/26	8	12.20	2	12.40	12.25	6	2,701	0.22%
2020/03/24	3	10.83	1	11.05	10.90	2	2,598	0.08%
2020/03/19	23	10.10	109	10.33	10.10	-86	2,578	-3.34%	大賣/
2020/03/18	13	11.45	214	11.36	11.20	-201	2,579	-7.79%	大賣/鉅額交易
2020/03/17	0	0.00	21	11.35	11.30	-21	2,596	-0.81%
2020/03/16	1	12.30	0	0.00	11.85	1	2,576	0.04%
2020/03/13	4	11.83	0	0.00	12.45	4	2,541	0.16%
2020/03/12	2	13.35	1	13.35	13.00	1	2,460	0.04%
2020/03/11	0	0.00	1	14.40	14.15	-1	2,411	-0.04%
2020/03/10	1	14.40	0	0.00	14.50	1	2,393	0.04%
2020/03/09	15	15.09	0	0.00	14.50	15	2,370	0.63%
2020/03/06	7	15.19	0	0.00	15.15	7	2,358	0.30%
2020/03/05	0	0.00	5	15.70	15.50	-5	2,348	-0.21%
2020/03/04	16	15.57	7	15.55	15.55	9	2,319	0.39%
2020/03/03	0	0.00	2	15.60	15.45	-2	2,240	-0.09%
2020/03/02	3	14.43	0	0.00	14.65	3	2,205	0.14%
2020/02/26	0	0.00	1	14.60	14.70	-1	2,174	-0.05%
2020/02/21	0	0.00	0.1	15.00	15.10	-0.1	2,175	-0.01%
2020/02/19	0	0.00	1	15.20	15.25	-1	2,209	-0.05%
2020/02/14	2	15.25	0	0.00	15.25	2	2,306	0.09%
2020/02/13	5	15.55	2	15.50	15.30	3	2,315	0.13%
2020/02/12	0	0.00	2	15.10	15.10	-2	2,271	-0.09%
2020/02/11	32	14.75	0	0.00	14.65	32	2,280	1.40%
2020/02/10	1	14.70	0	0.00	14.60	1	2,319	0.04%
2020/02/07	63	14.64	9	14.59	14.55	54	2,333	2.31%
2020/02/06	2	14.70	0	0.00	14.95	2	2,303	0.09%
2020/02/05	2	14.48	2	14.63	14.65	0	2,258	0.00%
2020/02/04	26	14.35	1	14.15	14.30	25	2,227	1.12%
2020/02/03	12	13.56	2	13.83	13.85	10	2,262	0.44%
2020/01/31	36	14.48	4	14.40	14.60	32	2,271	1.41%
2020/01/30	23	14.99	2	14.95	14.85	21	2,290	0.92%
2020/01/16	10	16.35	0	0.00	16.35	10	2,281	0.44%
2020/01/13	1	16.55	0	0.00	16.60	1	2,354	0.04%
2020/01/09	6	16.57	1	16.70	16.45	5	2,379	0.21%
2020/01/08	1	16.25	0	0.00	16.50	1	2,340	0.04%
2020/01/07	4	16.53	0	0.00	16.45	4	2,449	0.16%
2020/01/06	13	16.90	0	0.00	16.70	13	2,496	0.52%
2020/01/03	21	17.09	0	0.00	17.10	21	2,475	0.85%
2019/12/31	2	17.28	0	0.00	17.15	2	2,437	0.08%
2019/12/30	0	0.00	1	17.15	17.35	-1	2,399	-0.04%
2019/12/27	0	0.00	5	17.25	17.10	-5	2,378	-0.21%
2019/12/26	4	17.23	1	17.35	17.15	3	2,370	0.13%
2019/12/25	20	17.04	5	17.32	17.30	15	2,331	0.64%
2019/12/23	0	0.00	1	17.00	16.90	-1	2,308	-0.04%
2019/12/19	8	17.10	3	17.20	17.05	5	2,402	0.21%
2019/12/18	0	0.00	2	17.05	17.05	-2	2,503	-0.08%
2019/12/13	5	17.00	1	17.10	16.85	4	2,549	0.16%
2019/12/12	0	0.00	9	16.94	16.85	-9	2,490	-0.36%
2019/12/11	0	0.00	6	16.69	16.65	-6	2,517	-0.24%
2019/12/10	0	0.00	1	16.70	16.55	-1	2,543	-0.04%
2019/12/06	1	16.55	0	0.00	16.65	1	2,582	0.04%
2019/12/03	17	16.61	2	16.73	16.60	15	2,798	0.54%
2019/12/02	11	16.58	0	0.00	16.50	11	2,813	0.39%
2019/11/29	8	16.88	0	0.00	16.80	8	2,829	0.28%
2019/11/27	0	0.00	1	17.20	17.25	-1	3,005	-0.03%
2019/11/26	1	16.85	1	17.00	17.05	0	3,048	0.00%
2019/11/25	2	16.70	2	16.83	16.75	0	3,047	0.00%
2019/11/21	1	16.85	0	0.00	16.90	1	3,126	0.03%
2019/11/20	0	0.00	2	17.05	17.00	-2	3,159	-0.06%
2019/11/18	0	0.00	1	17.45	17.20	-1	3,263	-0.03%
2019/11/15	0	0.00	6	17.06	17.15	-6	3,523	-0.17%
2019/11/13	2	16.90	0	0.00	16.65	2	3,641	0.05%
2019/11/07	0	0.00	3	17.00	16.85	-3	3,675	-0.08%
2019/11/06	1	17.05	1	17.05	17.00	0	3,689	0.00%
2019/11/05	0	0.00	7	17.30	17.30	-7	3,694	-0.19%
2019/10/30	0	0.00	5	17.10	17.25	-5	3,966	-0.13%
2019/10/25	61	17.45	0	0.00	17.25	61	4,847	1.26%
2019/10/23	7	17.81	1	17.95	17.45	6	5,050	0.12%
2019/10/21	0	0.00	20	17.50	17.50	-20	5,084	-0.39%
2019/10/17	0	0.00	3	17.70	17.60	-3	5,101	-0.06%
2019/10/16	0	0.00	2	17.83	17.45	-2	5,103	-0.04%
2019/10/15	1	17.70	4	17.74	17.70	-3	5,090	-0.06%
2019/10/09	0	0.00	1	16.80	16.65	-1	4,946	-0.02%
2019/10/08	2	17.00	0	0.00	16.75	2	5,050	0.04%
2019/10/07	0	0.00	8	17.00	16.95	-8	5,057	-0.16%
2019/10/03	3	16.95	0	0.00	16.95	3	5,132	0.06%
2019/10/02	2	17.08	2	16.95	17.10	0	5,128	0.00%
2019/10/01	1	17.15	4	17.08	17.05	-3	5,142	-0.06%
2019/09/27	3	17.00	7	17.16	16.95	-4	5,152	-0.08%
2019/09/26	1	17.45	3	17.58	17.45	-2	5,165	-0.04%
2019/09/24	4	17.86	2	17.50	17.45	2	5,157	0.04%
2019/09/23	26	17.89	5	17.82	17.90	21	5,077	0.41%
2019/09/20	3	17.05	0	0.00	17.05	3	4,954	0.06%
2019/09/19	0	0.00	2	17.30	17.35	-2	4,939	-0.04%
2019/09/18	1	17.30	0	0.00	17.15	1	4,919	0.02%
2019/09/16	9	17.55	0	0.00	17.50	9	4,938	0.18%
2019/09/12	0	0.00	1	17.40	17.45	-1	4,896	-0.02%
2019/09/10	1	17.20	0	0.00	17.20	1	4,935	0.02%
2019/09/09	0	0.00	4	17.44	17.20	-4	4,941	-0.08%
2019/09/06	0	0.00	2	17.80	17.75	-2	4,924	-0.04%
2019/09/05	1	18.15	0	0.00	17.90	1	4,887	0.02%
2019/09/04	1	17.75	0	0.00	17.70	1	4,820	0.02%
2019/09/03	0	0.00	6	17.63	17.70	-6	4,833	-0.12%
2019/09/02	0	0.00	5	17.63	17.60	-5	4,796	-0.10%
2019/08/30	6	17.98	3	18.00	17.65	3	4,754	0.06%
2019/08/29	1	17.60	10	17.52	17.70	-9	4,613	-0.20%
2019/08/28	1	17.30	3	17.15	17.15	-2	4,503	-0.04%
2019/08/27	0	0.00	11	17.30	17.10	-11	4,477	-0.25%
2019/08/26	0	0.00	2	16.90	16.95	-2	4,466	-0.04%
2019/08/23	0	0.00	2	17.50	17.40	-2	4,412	-0.05%
2019/08/22	12	17.36	5	17.49	17.40	7	4,386	0.16%
2019/08/21	2	17.13	3	17.28	17.30	-1	4,350	-0.02%
2019/08/20	8	17.68	25	17.52	17.10	-17	4,303	-0.39%
2019/08/19	1	17.25	5	17.19	17.20	-4	4,031	-0.10%
2019/08/14	1	16.10	5	16.20	16.00	-4	3,928	-0.10%
2019/08/13	0	0.00	13	15.82	15.80	-13	3,906	-0.33%
2019/08/12	4	16.10	2	15.85	16.15	2	3,897	0.05%
2019/08/08	0	0.00	3	15.63	15.75	-3	3,939	-0.08%
2019/08/07	1	15.25	0	0.00	15.15	1	3,955	0.03%
2019/08/06	10	15.10	12	15.50	15.45	-2	4,096	-0.05%
2019/08/05	2	15.63	171	15.61	15.55	-169	4,070	-4.15%	大賣/鉅額交易
2019/08/02	12	15.88	4	16.00	15.90	8	4,036	0.20%
2019/08/01	27	16.75	4	16.98	16.60	23	4,063	0.57%
2019/07/31	31	17.38	8	17.51	17.05	23	3,958	0.58%
2019/07/30	57	17.48	31	17.69	18.10	26	3,798	0.68%
2019/07/29	33	17.20	33	17.55	17.60	0	3,453	0.00%
2019/07/26	7	16.18	1	16.15	16.00	6	3,119	0.19%
2019/07/25	2	15.45	4	15.58	15.55	-2	2,956	-0.07%
2019/07/24	0	0.00	2	15.65	15.70	-2	2,931	-0.07%
2019/07/23	4	15.65	11	15.67	15.65	-7	2,973	-0.24%
2019/07/22	0	0.00	5	15.41	15.40	-5	2,935	-0.17%
2019/07/19	0	0.00	1	15.30	15.25	-1	2,961	-0.03%
2019/07/18	13	15.33	0	0.00	15.15	13	3,010	0.43%
2019/07/17	4	15.40	0	0.00	15.50	4	3,021	0.13%
2019/07/16	9	15.37	0	0.00	15.30	9	3,312	0.27%
2019/07/15	20	15.38	3	15.58	15.40	17	3,411	0.50%
2019/07/12	8	15.36	16	15.30	15.45	-8	3,417	-0.23%
2019/07/11	1	14.95	0	0.00	15.00	1	3,463	0.03%
2019/07/10	12	15.11	2	15.20	15.15	10	3,509	0.28%
2019/07/09	6	14.92	2	15.00	15.05	4	3,469	0.12%
2019/07/08	6	14.88	5	14.95	14.95	1	3,489	0.03%
2019/07/05	10	14.92	0	0.00	14.85	10	3,522	0.28%
2019/07/04	2	15.05	1	15.05	15.10	1	3,538	0.03%
2019/07/03	7	15.02	5	15.00	14.85	2	3,560	0.06%
2019/07/02	9	14.86	0	0.00	14.90	9	3,524	0.26%
2019/07/01	0	0.00	2	14.75	14.75	-2	3,580	-0.06%
2019/06/28	2	14.60	0	0.00	14.55	2	3,598	0.06%
2019/06/25	2	14.65	0	0.00	14.60	2	3,639	0.05%
2019/06/24	0	0.00	10	14.85	14.85	-10	3,654	-0.27%
2019/06/21	3	14.62	6	14.80	14.70	-3	3,641	-0.08%
2019/06/20	2	14.80	0	0.00	14.70	2	3,649	0.05%
2019/06/19	1	14.70	1	14.75	14.70	0	3,661	0.00%
2019/06/18	15	14.64	0	0.00	14.35	15	3,585	0.42%
2019/06/17	3	14.37	0	0.00	14.45	3	3,565	0.08%
2019/06/14	3	14.32	3	14.38	14.35	0	3,572	0.00%
2019/06/13	0	0.00	2	14.25	14.10	-2	3,534	-0.06%
2019/06/12	2	14.05	0	0.00	14.15	2	3,516	0.06%
2019/06/11	0	0.00	2	14.10	14.20	-2	3,482	-0.06%
2019/06/06	2	13.65	0	0.00	13.65	2	3,436	0.06%
2019/06/05	36	14.01	0	0.00	13.85	36	3,433	1.05%
2019/06/04	2	13.90	0	0.00	13.90	2	3,429	0.06%
2019/06/03	14	13.90	0	0.00	13.90	14	3,439	0.41%
2019/05/31	0	0.00	3	14.15	14.10	-3	3,437	-0.09%
2019/05/30	12	13.89	0	0.00	13.80	12	3,418	0.35%
2019/05/28	10	13.90	0	0.00	13.65	10	3,394	0.29%
2019/05/27	2	14.10	52	14.15	14.10	-50	3,388	-1.48%
2019/05/23	1	14.35	0	0.00	14.35	1	3,556	0.03%
2019/05/22	0	0.00	1	14.90	14.65	-1	3,612	-0.03%
2019/05/21	2	14.15	0	0.00	14.50	2	3,554	0.06%
2019/05/20	3	14.42	0	0.00	14.50	3	3,558	0.08%
2019/05/17	4	14.51	2	14.75	14.50	2	3,557	0.06%
2019/05/16	3	15.08	42	15.13	14.85	-39	3,535	-1.10%
2019/05/15	17	14.92	20	15.10	14.90	-3	3,471	-0.09%
2019/05/14	4	14.58	10	14.89	15.00	-6	3,483	-0.17%
2019/05/13	1	14.10	0	0.00	14.15	1	3,335	0.03%
2019/05/10	7	14.55	0	0.00	14.50	7	3,307	0.21%
2019/05/09	43	14.95	3	14.92	14.50	40	3,278	1.22%
2019/05/08	0	0.00	3	14.88	15.00	-3	3,147	-0.10%
2019/05/06	6	14.58	0	0.00	14.60	6	3,105	0.19%
2019/05/03	0	0.00	7	14.97	15.00	-7	3,006	-0.23%
2019/05/02	12	14.56	3	14.60	14.70	9	2,953	0.30%
2019/04/30	0	0.00	5	14.50	14.45	-5	2,912	-0.17%
2019/04/29	0	0.00	8	14.67	14.60	-8	2,888	-0.28%
2019/04/26	5	14.28	1	14.40	14.25	4	2,794	0.14%
2019/04/25	0	0.00	2	14.45	14.45	-2	2,775	-0.07%
2019/04/24	6	14.64	0	0.00	14.40	6	2,802	0.21%
2019/04/23	3	14.85	1	14.85	14.85	2	2,750	0.07%
2019/04/22	22	15.38	3	15.22	15.15	19	2,729	0.70%
2019/04/19	0	0.00	9	14.80	14.90	-9	2,433	-0.37%
2019/04/17	2	14.65	5	14.62	14.60	-3	2,288	-0.13%
2019/04/16	4	14.13	0	0.00	14.25	4	2,112	0.19%
2019/04/15	0	0.00	6	13.95	13.95	-6	2,046	-0.29%
2019/04/12	6	14.10	0	0.00	13.95	6	2,024	0.30%
2019/04/10	0	0.00	4	14.05	13.90	-4	1,922	-0.21%
2019/04/09	2	14.05	2	13.85	14.05	0	1,879	0.00%
2019/04/08	0	0.00	1	13.85	13.80	-1	1,858	-0.05%
2019/04/03	3	13.80	2	13.60	13.85	1	1,842	0.05%
2019/04/02	0	0.00	1	13.35	13.55	-1	1,762	-0.06%
2019/04/01	0	0.00	2	13.20	13.20	-2	1,719	-0.12%
2019/03/28	3	13.15	16	13.05	13.00	-13	1,673	-0.78%
2019/03/27	0	0.00	1	13.40	13.30	-1	1,654	-0.06%
2019/03/26	6	13.67	10	13.70	13.55	-4	1,629	-0.25%
2019/03/25	14	13.74	6	13.66	13.65	8	1,597	0.50%
2019/03/22	16	14.15	0	0.00	14.00	16	1,579	1.01%
2019/03/19	5	13.95	0	0.00	13.80	5	1,540	0.32%
2019/03/18	0	13.70	0	0.00	13.70	0	1,512	0.00%
2019/03/15	2	13.60	0	0.00	13.60	2	1,515	0.13%
2019/03/14	5	13.65	3	13.55	13.50	2	1,548	0.13%
2019/03/13	0	0.00	1	13.65	13.60	-1	1,559	-0.06%
2019/03/11	10	13.70	0	0.00	13.60	10	1,606	0.62%
2019/03/04	0	0.00	1	13.80	13.90	-1	1,753	-0.06%
2019/02/26	2	14.00	4	14.10	13.85	-2	1,756	-0.11%
2019/02/25	1	14.10	18	14.10	14.10	-17	1,747	-0.97%
2019/02/22	3	14.45	92	14.36	14.20	-89	1,743	-5.11%
2019/02/21	0	0.00	14	14.07	14.40	-14	1,627	-0.86%
2019/02/20	0	0.00	5	14.05	14.05	-5	1,579	-0.32%
2019/02/19	4	14.11	24	14.15	14.05	-20	1,646	-1.21%
2019/02/18	0	0.00	5	14.00	14.25	-5	1,627	-0.31%
2019/02/15	0	0.00	1	14.20	14.10	-1	1,623	-0.06%
2019/02/14	1	14.05	1	13.95	13.95	0	1,608	0.00%
2019/02/13	2	14.05	14	14.09	14.10	-12	1,588	-0.76%
2019/02/12	0	0.00	4	13.44	13.50	-4	1,505	-0.27%
2019/01/30	0	0.00	4.8	13.08	13.00	-4.8	1,516	-0.31%
2019/01/25	0	0.00	2	13.10	13.15	-2	1,620	-0.12%
2019/01/24	0	0.00	5	12.97	13.05	-5	1,659	-0.30%
2019/01/18	4	13.10	31	13.00	13.05	-27	1,747	-1.54%
2019/01/17	2	13.08	15	13.05	13.05	-13	1,764	-0.74%
2019/01/16	3	13.25	17	13.29	13.20	-14	1,758	-0.80%
2019/01/15	3	12.80	3	12.90	12.85	0	1,685	0.00%
2019/01/14	0	0.00	1	12.80	12.85	-1	1,674	-0.06%
2019/01/08	3	12.52	0	0.00	12.50	3	1,679	0.18%
2019/01/04	1	12.05	1	12.25	12.20	0	1,715	0.00%
2018/12/26	6	12.63	0	0.00	12.40	6	1,844	0.33%
2018/12/22	1	12.45	0	0.00	12.45	1	1,912	0.05%
2018/12/21	0	0.00	2	12.40	12.50	-2	1,930	-0.10%
2018/12/20	2	12.55	0	0.00	12.35	2	1,940	0.10%
2018/12/19	3	12.90	0	0.00	12.80	3	1,951	0.15%
2018/12/18	4	13.00	1	13.05	12.90	3	1,978	0.15%
2018/12/17	0	0.00	1	13.30	13.20	-1	2,095	-0.05%
2018/12/10	0	0.00	2	13.30	13.30	-2	2,497	-0.08%
2018/12/07	34	13.57	2	13.50	13.70	32	2,492	1.28%
2018/12/06	2	13.20	2	13.85	13.10	0	2,479	0.00%
2018/12/05	0	0.00	1	13.70	13.75	-1	2,485	-0.04%
2018/12/04	1	13.75	1	13.90	13.70	0	2,494	0.00%
2018/12/03	17	13.85	2	13.95	13.85	15	2,503	0.60%
2018/11/29	11	13.59	4	13.50	13.35	7	2,479	0.28%
2018/11/28	17	13.59	3	13.53	13.50	14	2,473	0.57%
2018/11/27	0	0.00	3	13.17	13.30	-3	2,451	-0.12%
2018/11/22	1	12.85	0	0.00	12.80	1	2,529	0.04%
2018/11/21	1	13.05	5	13.05	13.05	-4	2,567	-0.16%
2018/11/20	6	13.32	3	13.17	13.10	3	2,734	0.11%
2018/11/19	0	0.00	3	13.02	12.90	-3	2,700	-0.11%
2018/11/16	8	12.62	3	12.80	12.70	5	2,691	0.19%
2018/11/12	5	12.15	0	0.00	12.15	5	2,738	0.18%
2018/11/09	0	0.00	1	12.15	12.10	-1	2,773	-0.04%
2018/11/07	0	0.00	1	12.30	12.25	-1	2,845	-0.04%
2018/11/05	1	12.10	0	0.00	12.05	1	2,895	0.03%
2018/11/02	5	12.64	6	12.56	12.25	-1	3,002	-0.03%
2018/11/01	0	0.00	2	12.13	12.15	-2	2,947	-0.07%
2018/10/31	11	11.62	2	11.78	11.65	9	2,947	0.31%
2018/10/29	0	0.00	1	11.45	11.40	-1	2,934	-0.03%
2018/10/26	0	0.00	3	11.32	11.30	-3	2,959	-0.10%
2018/10/25	19	11.20	0	0.00	11.05	19	2,952	0.64%
2018/10/24	2	11.65	5	11.69	11.75	-3	2,954	-0.10%
2018/10/23	7	11.69	5	11.60	11.55	2	3,000	0.07%
2018/10/22	2	11.83	2	11.90	11.90	0	3,044	0.00%
2018/10/19	5	11.50	5	11.60	11.60	0	3,104	0.00%
2018/10/18	4	11.80	2	11.90	11.75	2	3,185	0.06%
2018/10/17	5	11.86	2	11.90	11.75	3	3,220	0.09%
2018/10/16	10	11.70	0	0.00	11.65	10	3,330	0.30%
2018/10/15	20	11.53	0	0.00	11.50	20	3,340	0.60%
2018/10/12	22	11.15	2	10.90	11.50	20	3,345	0.60%
2018/10/11	4	11.53	22	11.30	11.30	-18	3,348	-0.54%
2018/10/09	11	12.71	1	12.65	12.55	10	3,334	0.30%
2018/10/08	5	12.47	2	12.55	12.60	3	3,418	0.09%
2018/10/05	6	13.02	23	12.71	12.75	-17	3,485	-0.49%
2018/10/03	17	13.74	3	13.73	13.75	14	3,499	0.40%
2018/10/02	9	13.55	0	0.00	13.45	9	3,489	0.26%
2018/09/28	5	13.39	2	13.50	13.45	3	3,599	0.08%
2018/09/27	2	13.50	0	0.00	13.50	2	3,695	0.05%
2018/09/26	5	13.71	1	13.65	13.70	4	4,038	0.10%
2018/09/25	12	13.86	50	13.90	13.85	-38	5,006	-0.76%
2018/09/21	6	14.05	12	14.09	14.15	-6	5,222	-0.11%
2018/09/20	30	13.68	13	13.67	13.60	17	5,118	0.33%
2018/09/19	48	13.83	21	13.83	13.70	27	5,119	0.53%
2018/09/18	5	13.72	0	0.00	13.55	5	5,063	0.10%
2018/09/17	85.1	14.14	2	14.15	14.00	83.1	5,046	1.65%
2018/09/14	0	0.00	29	13.52	14.05	-29	4,885	-0.59%
2018/09/13	20	13.05	0	0.00	13.10	20	4,807	0.42%
2018/09/12	4	12.93	2	13.00	12.90	2	4,829	0.04%
2018/09/11	8	13.05	2	13.08	13.25	6	4,876	0.12%
2018/09/10	5	13.28	1	13.20	13.00	4	4,902	0.08%
2018/09/07	2	14.08	0	0.00	13.55	2	4,913	0.04%
2018/09/05	13	14.68	0	0.00	14.35	13	5,044	0.26%
2018/09/04	8	14.49	5	14.55	14.60	3	5,117	0.06%
2018/09/03	6	14.80	0	0.00	14.40	6	5,247	0.11%
2018/08/30	1	14.95	0	0.00	14.80	1	5,635	0.02%
2018/08/29	1	14.90	1	15.00	14.90	0	5,795	0.00%
2018/08/27	5	14.86	16	14.69	15.00	-11	5,881	-0.19%
2018/08/24	2	14.25	3	14.32	14.35	-1	5,810	-0.02%
2018/08/23	0	0.00	2	14.50	14.55	-2	5,917	-0.03%
2018/08/22	3	14.42	1	14.60	14.40	2	6,025	0.03%
2018/08/21	2	14.35	0	0.00	14.20	2	6,183	0.03%
2018/08/20	6	14.22	4	14.30	14.45	2	6,486	0.03%
2018/08/17	8	14.53	0	0.00	14.50	8	6,652	0.12%
2018/08/16	3	14.32	2	14.35	14.60	1	7,144	0.01%
2018/08/15	5	14.34	0	0.00	14.30	5	7,235	0.07%
2018/08/14	2	15.10	0	0.00	15.10	2	7,301	0.03%
2018/08/13	6	15.17	50	15.60	14.80	-44	7,387	-0.60%
2018/08/10	0	0.00	2	15.95	15.75	-2	7,420	-0.03%
2018/08/09	2	15.60	1	15.75	15.75	1	7,516	0.01%
2018/08/02	4	15.58	1	15.55	15.45	3	8,616	0.03%
2018/07/30	3	15.98	3	16.10	15.90	0	8,946	0.00%
2018/07/27	0	0.00	4	16.45	16.40	-4	8,896	-0.04%
2018/07/26	2	16.50	11	16.45	16.45	-9	8,851	-0.10%
2018/07/25	1	16.50	3	16.43	16.50	-2	8,828	-0.02%
2018/07/24	2	16.08	5	16.30	16.10	-3	8,815	-0.03%
2018/07/23	9	16.08	0	0.00	16.30	9	8,770	0.10%
2018/07/20	0	0.00	23	15.86	15.95	-23	8,648	-0.27%
2018/07/18	4	15.90	1	16.20	15.85	3	8,652	0.03%
2018/07/17	1	15.95	2	16.05	16.00	-1	8,647	-0.01%
2018/07/16	7	16.00	2	16.25	16.00	5	8,603	0.06%
2018/07/13	1	16.35	0	0.00	16.35	1	8,501	0.01%
2018/07/11	2	16.05	3	16.10	15.85	-1	8,438	-0.01%
2018/07/10	2	15.90	0	0.00	16.40	2	8,496	0.02%
2018/07/09	13	15.95	3	16.10	15.95	10	8,536	0.12%
2018/07/06	3	16.20	18	15.90	16.00	-15	8,502	-0.18%
2018/07/05	18	17.01	21	17.02	16.35	-3	8,428	-0.04%
2018/07/04	56	17.48	19	17.09	16.90	37	8,378	0.44%
2018/07/03	90	17.57	20	17.56	17.00	70	8,024	0.87%
2018/07/02	15	16.20	44	16.59	16.70	-29	7,037	-0.41%
2018/06/29	0	0.00	1	15.25	15.35	-1	6,789	-0.01%
2018/06/27	1	15.20	1	15.40	15.15	0	6,796	0.00%
2018/06/26	2	14.73	1	14.75	15.15	1	6,772	0.01%
2018/06/25	1	15.00	2	15.10	14.95	-1	6,743	-0.01%
2018/06/22	0	0.00	10	15.45	15.25	-10	6,717	-0.15%
2018/06/21	1	15.65	1	15.90	15.50	0	6,700	0.00%
2018/06/20	2	15.30	10.5	15.82	15.35	-8.5	6,681	-0.13%
2018/06/19	5	16.05	8	16.16	15.90	-3	6,620	-0.05%
2018/06/15	0	0.00	5	16.65	16.65	-5	6,587	-0.08%
2018/06/14	17	16.86	25	16.93	16.55	-8	6,557	-0.12%
2018/06/13	25	17.14	21	16.95	16.90	4	6,484	0.06%
2018/06/12	14	16.89	14	17.05	17.20	0	6,396	0.00%
2018/06/11	52	17.06	23	16.98	16.95	29	6,291	0.46%
2018/06/08	21	16.88	59	17.00	17.00	-38	6,170	-0.62%
2018/06/07	34	16.74	12	16.53	16.45	22	5,851	0.38%
2018/06/06	32	16.53	29	16.64	16.75	3	5,703	0.05%
2018/06/05	11	16.18	18	15.93	15.90	-7	5,536	-0.13%
2018/06/04	15	16.38	5	16.28	16.20	10	5,428	0.18%
2018/06/01	4	16.01	10	16.07	16.20	-6	5,385	-0.11%
2018/05/31	33	16.66	13	16.46	16.40	20	5,333	0.37%
2018/05/30	19	16.77	38	17.01	16.75	-19	5,218	-0.36%
2018/05/29	34	17.01	22	16.86	16.80	12	5,201	0.23%
2018/05/28	53	17.03	69	17.12	17.45	-16	4,999	-0.32%
2018/05/25	28	16.54	32	16.55	16.65	-4	4,676	-0.09%
2018/05/24	62	16.58	50	16.75	16.85	12	4,495	0.27%
2018/05/23	6	15.65	4	15.74	15.90	2	3,979	0.05%
2018/05/22	18	15.16	27	15.22	15.50	-9	3,850	-0.23%
2018/05/21	6	15.37	8	15.21	15.40	-2	3,757	-0.05%
2018/05/18	26	15.10	2	14.75	14.65	24	3,614	0.66%
2018/05/17	29	15.87	88	15.12	14.95	-59	3,540	-1.67%
2018/05/16	0	0.00	54	15.50	15.75	-54	3,412	-1.58%
2018/05/15	31	16.19	10	15.76	15.90	21	3,291	0.64%
2018/05/14	52	15.27	49	15.27	15.75	3	2,946	0.10%
2018/05/11	25	14.62	13	14.68	14.35	12	2,490	0.48%
2018/05/10	17	13.94	15	14.07	14.00	2	2,220	0.09%
2018/05/09	7	13.80	9	13.85	13.70	-2	2,130	-0.09%
2018/05/08	16	13.84	2	14.10	13.50	14	2,053	0.68%
2018/05/07	5	13.95	7	13.81	13.90	-2	1,947	-0.10%
2018/05/04	0	0.00	1	12.75	12.75	-1	1,725	-0.06%
2018/05/03	2	12.70	2	12.80	12.75	0	1,745	0.00%
2018/05/02	6	12.73	7	12.86	12.90	-1	1,751	-0.06%
2018/04/30	5	12.76	7	12.81	12.55	-2	1,696	-0.12%
2018/04/26	15	12.07	2	11.80	11.70	13	1,608	0.81%
2018/04/25	4	12.05	2	12.10	12.00	2	1,592	0.13%
2018/04/24	0	0.00	1	12.45	12.25	-1	1,571	-0.06%
2018/04/23	6	12.78	3	12.60	12.70	3	1,547	0.19%
2018/04/20	3	12.95	0	0.00	12.90	3	1,533	0.20%
2018/04/19	0	0.00	21	13.05	13.05	-21	1,554	-1.35%
2018/04/18	5	13.04	2	13.10	13.00	3	1,552	0.19%
2018/04/17	11	13.31	5	13.44	13.20	6	1,537	0.39%
2018/04/16	10	13.46	6	13.52	13.55	4	1,562	0.26%
2018/04/13	25	13.19	23	13.39	13.35	2	1,479	0.14%
2018/04/11	2	12.85	0	0.00	12.85	2	1,445	0.14%
2018/04/10	6	12.85	8	12.96	12.95	-2	1,452	-0.14%
2018/03/31	4	12.88	4	13.03	12.90	0	1,444	0.00%
2018/03/30	5	12.92	4	13.03	12.80	1	1,453	0.07%
2018/03/29	4	12.70	9	12.70	12.60	-5	1,461	-0.34%
2018/03/26	1	12.40	0	0.00	12.40	1	1,586	0.06%
2018/03/23	2	12.45	2	12.50	12.45	0	1,604	0.00%
2018/03/22	4	12.90	0	0.00	12.80	4	1,627	0.25%
2018/03/21	2	12.95	2	13.10	13.05	0	1,758	0.00%
2018/03/20	5	12.91	6	13.00	13.00	-1	1,744	-0.06%
2018/03/16	2	13.10	0	0.00	13.00	2	1,734	0.12%
2018/03/15	2	13.10	2	13.20	13.10	0	1,737	0.00%
2018/03/14	5	13.09	6	13.17	13.20	-1	1,751	-0.06%
2018/03/13	2	13.00	2	13.10	12.95	0	1,721	0.00%
2018/03/12	2	12.95	2	13.00	13.00	0	1,727	0.00%
2018/03/08	0	0.00	1	13.10	13.15	-1	1,762	-0.06%
2018/03/07	0	0.00	4	13.10	13.15	-4	1,749	-0.23%
2018/03/06	3	12.98	4	12.95	12.90	-1	1,734	-0.06%
2018/03/05	2	12.80	23	12.79	12.65	-21	1,692	-1.24%
2018/03/02	0	0.00	53	13.00	12.95	-53	1,760	-3.01%
2018/03/01	2	12.55	4	12.53	12.60	-2	1,659	-0.12%
2018/02/27	2	12.45	10	12.65	12.45	-8	1,673	-0.48%
2018/02/26	2	12.65	0	0.00	12.70	2	1,674	0.12%
2018/02/23	0	0.00	22	12.45	12.35	-22	1,661	-1.32%
2018/02/22	0	0.00	2	11.75	12.15	-2	1,701	-0.12%
2018/02/21	0	0.00	4	11.60	11.65	-4	1,704	-0.23%
2018/02/12	40	11.30	16	11.25	11.20	24	1,776	1.35%
2018/02/09	22	10.90	0	0.00	11.00	22	1,799	1.22%
2018/02/08	20	11.50	0	0.00	11.30	20	1,784	1.12%
2018/02/07	0	0.00	13	11.52	11.40	-13	1,796	-0.72%
2018/02/06	33	11.26	14	11.27	11.15	19	1,809	1.05%
2018/02/05	2	12.25	2	12.30	12.30	0	1,856	0.00%
2018/01/31	2	12.60	0	0.00	12.65	2	2,014	0.10%
2018/01/25	0	0.00	3	12.85	12.85	-3	2,277	-0.13%
2018/01/22	6	12.83	11	12.89	12.90	-5	2,612	-0.19%
2018/01/19	0	0.00	8	12.75	12.80	-8	2,836	-0.28%
2018/01/16	1	12.75	0	0.00	12.80	1	3,168	0.03%
2018/01/11	3	12.85	0	0.00	12.85	3	3,779	0.08%
2018/01/10	12	13.05	2	12.95	12.95	10	4,210	0.24%
2018/01/09	14	13.40	10	13.40	13.40	4	4,238	0.09%
2018/01/08	2	13.70	6	13.75	13.50	-4	4,352	-0.09%
2018/01/05	2	13.45	3	13.52	13.45	-1	4,444	-0.02%
2018/01/04	2	13.40	2	13.50	13.40	0	4,446	0.00%
2018/01/03	2	13.35	30	13.31	13.30	-28	4,445	-0.63%